Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 104.51 | 103.25 | 103.25 | 103.25 | 24,367,100 | -1.07(-1.03%) |
Dec 30, 2014 | 104.72 | 104.96 | 104.17 | 104.32 | 18,597,172 | -0.70(-0.67%) |
Dec 29, 2014 | 104.94 | 105.25 | 104.88 | 105.02 | 17,059,912 | -0.02(-0.02%) |
Dec 26, 2014 | 104.60 | 105.26 | 104.57 | 105.04 | 13,924,332 | +0.74(+0.71%) |
Dec 24, 2014 | 104.34 | 104.30 | 104.30 | 104.30 | 14,291,300 | +0.09(+0.09%) |
Dec 23, 2014 | 104.96 | 104.97 | 104.09 | 104.21 | 26,746,612 | -0.37(-0.35%) |
Dec 22, 2014 | 104.15 | 104.61 | 104.10 | 104.58 | 33,860,816 | +0.26(+0.25%) |
Dec 19, 2014 | 103.97 | 104.74 | 103.71 | 104.32 | 51,419,912 | +0.07(+0.07%) |
Dec 18, 2014 | 103.26 | 104.26 | 102.98 | 104.25 | 49,754,312 | +2.45(+2.41%) |
Dec 17, 2014 | 100.05 | 102.09 | 99.92 | 101.80 | 79,697,096 | +1.82(+1.82%) |
Dec 16, 2014 | 100.97 | 102.47 | 99.96 | 99.98 | 65,317,912 | -1.63(-1.60%) |
Dec 15, 2014 | 103.20 | 103.58 | 101.31 | 101.61 | 52,925,720 | -1.06(-1.03%) |
Dec 12, 2014 | 102.81 | 103.99 | 102.66 | 102.67 | 46,889,392 | -1.13(-1.09%) |
Dec 11, 2014 | 103.61 | 105.04 | 103.59 | 103.80 | 47,435,196 | +0.49(+0.47%) |
Dec 10, 2014 | 104.77 | 105.03 | 103.12 | 103.31 | 39,242,544 | -1.65(-1.57%) |
Dec 09, 2014 | 103.41 | 105.04 | 103.04 | 104.96 | 46,016,656 | +0.33(+0.32%) |
Dec 08, 2014 | 105.11 | 105.57 | 104.08 | 104.63 | 32,673,976 | -0.75(-0.71%) |
Dec 05, 2014 | 105.54 | 105.70 | 105.14 | 105.38 | 25,622,236 | +0.01(+0.01%) |
Dec 04, 2014 | 105.32 | 105.78 | 104.93 | 105.37 | 30,994,248 | -0.05(-0.05%) |
Dec 03, 2014 | 105.39 | 105.56 | 104.76 | 105.42 | 32,971,498 | +0.19(+0.18%) |
Dec 02, 2014 | 104.92 | 105.42 | 104.70 | 105.23 | 26,016,380 | +0.42(+0.40%) |
Dec 01, 2014 | 105.72 | 105.92 | 104.42 | 104.81 | 35,965,304 | -1.20(-1.13%) |
Nov 28, 2014 | 105.80 | 106.25 | 105.73 | 106.01 | 17,360,420 | +0.49(+0.46%) |
Nov 26, 2014 | 104.94 | 105.52 | 105.52 | 105.52 | 18,973,800 | +0.68(+0.65%) |
Nov 25, 2014 | 104.84 | 105.15 | 104.57 | 104.84 | 17,520,520 | +0.16(+0.15%) |
Nov 24, 2014 | 104.15 | 104.72 | 104.06 | 104.68 | 17,895,592 | +0.81(+0.78%) |
Nov 21, 2014 | 104.59 | 104.69 | 103.54 | 103.87 | 34,049,128 | +0.20(+0.19%) |
Nov 20, 2014 | 102.77 | 103.76 | 102.69 | 103.67 | 22,817,912 | +0.46(+0.45%) |
Nov 19, 2014 | 103.57 | 103.57 | 102.73 | 103.21 | 23,711,452 | -0.47(-0.45%) |
Nov 18, 2014 | 103.00 | 103.82 | 102.99 | 103.68 | 26,318,032 | +0.77(+0.75%) |
Nov 17, 2014 | 102.98 | 103.21 | 102.42 | 102.91 | 23,352,988 | -0.31(-0.30%) |
Nov 14, 2014 | 102.87 | 103.22 | 102.53 | 103.22 | 19,251,346 | +0.32(+0.31%) |
Nov 13, 2014 | 102.65 | 103.28 | 102.42 | 102.90 | 28,015,904 | +0.44(+0.43%) |
Nov 12, 2014 | 101.87 | 102.57 | 101.87 | 102.46 | 22,039,260 | +0.18(+0.18%) |
Nov 11, 2014 | 101.98 | 102.28 | 101.70 | 102.28 | 15,439,873 | +0.32(+0.31%) |
Nov 10, 2014 | 101.65 | 102.09 | 101.38 | 101.96 | 20,348,200 | +0.36(+0.35%) |
Nov 07, 2014 | 101.87 | 101.91 | 101.07 | 101.60 | 20,931,734 | -0.09(-0.09%) |
Nov 06, 2014 | 101.32 | 101.72 | 100.92 | 101.69 | 24,660,316 | +0.32(+0.32%) |
Nov 05, 2014 | 102.01 | 102.03 | 101.02 | 101.37 | 25,774,008 | +0.01(+0.01%) |
Nov 04, 2014 | 101.36 | 101.62 | 100.67 | 101.36 | 22,739,048 | -0.34(-0.33%) |
Nov 03, 2014 | 101.53 | 101.97 | 101.43 | 101.70 | 33,397,248 | +0.30(+0.30%) |
Oct 31, 2014 | 101.67 | 101.75 | 101.07 | 101.40 | 54,254,140 | +1.38(+1.38%) |
Oct 30, 2014 | 99.37 | 100.26 | 99.14 | 100.02 | 35,925,704 | +0.21(+0.21%) |
Oct 29, 2014 | 99.84 | 100.07 | 99.10 | 99.81 | 40,531,952 | -0.37(-0.37%) |
Oct 28, 2014 | 99.10 | 100.20 | 99.08 | 100.18 | 34,426,072 | +1.49(+1.51%) |
Oct 27, 2014 | 98.40 | 98.87 | 98.02 | 98.69 | 29,542,932 | +0.07(+0.07%) |
Oct 24, 2014 | 97.97 | 98.69 | 97.64 | 98.62 | 43,161,724 | +0.80(+0.82%) |
Oct 23, 2014 | 97.32 | 98.36 | 97.17 | 97.82 | 48,111,148 | +1.45(+1.50%) |
Oct 22, 2014 | 97.17 | 97.30 | 96.31 | 96.37 | 39,169,372 | -0.50(-0.52%) |
Oct 21, 2014 | 95.54 | 96.87 | 95.32 | 96.87 | 53,581,020 | +2.48(+2.63%) |
Oct 20, 2014 | 92.96 | 94.47 | 92.80 | 94.39 | 41,416,728 | +1.39(+1.49%) |
Oct 17, 2014 | 93.00 | 93.89 | 92.46 | 93.00 | 69,546,720 | +1.21(+1.32%) |
Oct 16, 2014 | 90.43 | 92.58 | 90.39 | 91.79 | 93,150,472 | -0.58(-0.63%) |
Oct 15, 2014 | 91.55 | 92.76 | 90.24 | 92.37 | 108,823,528 | -0.60(-0.65%) |
Oct 14, 2014 | 93.60 | 94.17 | 92.71 | 92.97 | 71,797,200 | +0.01(+0.01%) |
Oct 13, 2014 | 94.29 | 94.99 | 92.88 | 92.96 | 80,792,144 | -1.48(-1.57%) |
Oct 10, 2014 | 96.29 | 96.83 | 94.42 | 94.44 | 77,579,424 | -2.42(-2.50%) |
Oct 09, 2014 | 98.33 | 98.57 | 96.71 | 96.86 | 62,352,824 | -1.59(-1.62%) |
Oct 08, 2014 | 96.66 | 98.76 | 96.06 | 98.45 | 64,915,920 | +1.88(+1.95%) |
Oct 07, 2014 | 97.48 | 97.78 | 96.56 | 96.57 | 45,122,800 | -1.39(-1.42%) |
Oct 06, 2014 | 98.47 | 98.72 | 97.66 | 97.96 | 36,033,032 | -0.21(-0.21%) |
Oct 03, 2014 | 97.76 | 98.57 | 97.44 | 98.17 | 41,627,772 | +0.96(+0.99%) |
Oct 02, 2014 | 97.19 | 97.51 | 95.97 | 97.21 | 54,480,192 | +0.00(+0.00%) |