Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 114.49 | 111.86 | 111.86 | 111.86 | 3,434,000 | -1.68(-1.48%) |
Dec 30, 2014 | 114.19 | 114.34 | 112.76 | 113.54 | 3,480,106 | -0.93(-0.81%) |
Dec 29, 2014 | 113.61 | 114.65 | 112.50 | 114.47 | 3,589,402 | +1.12(+0.99%) |
Dec 26, 2014 | 111.16 | 113.91 | 110.56 | 113.35 | 4,670,519 | +3.75(+3.42%) |
Dec 24, 2014 | 105.63 | 109.60 | 109.60 | 109.60 | 6,559,000 | +3.48(+3.28%) |
Dec 23, 2014 | 112.94 | 113.11 | 103.69 | 106.12 | 17,788,336 | -7.38(-6.50%) |
Dec 22, 2014 | 112.65 | 116.23 | 110.39 | 113.50 | 7,876,020 | -3.68(-3.14%) |
Dec 19, 2014 | 117.74 | 118.73 | 115.46 | 117.18 | 11,294,289 | +0.70(+0.60%) |
Dec 18, 2014 | 115.20 | 116.50 | 114.56 | 116.48 | 6,092,794 | +3.66(+3.24%) |
Dec 17, 2014 | 110.21 | 113.11 | 109.16 | 112.82 | 4,869,561 | +2.73(+2.48%) |
Dec 16, 2014 | 110.00 | 113.59 | 108.26 | 110.09 | 7,034,654 | -1.79(-1.60%) |
Dec 15, 2014 | 116.00 | 116.00 | 110.78 | 111.88 | 6,252,375 | -2.61(-2.28%) |
Dec 12, 2014 | 114.09 | 117.06 | 114.02 | 114.49 | 4,389,082 | -2.25(-1.93%) |
Dec 11, 2014 | 116.61 | 118.61 | 116.33 | 116.74 | 4,103,396 | +1.10(+0.95%) |
Dec 10, 2014 | 117.98 | 118.68 | 115.10 | 115.64 | 5,264,178 | -3.04(-2.56%) |
Dec 09, 2014 | 116.37 | 119.17 | 115.65 | 118.68 | 4,999,985 | +0.49(+0.41%) |
Dec 08, 2014 | 116.75 | 119.84 | 115.46 | 118.19 | 8,272,441 | +4.06(+3.56%) |
Dec 05, 2014 | 113.99 | 114.51 | 113.50 | 114.13 | 2,521,148 | +0.50(+0.44%) |
Dec 04, 2014 | 113.79 | 114.63 | 112.93 | 113.63 | 3,102,861 | -0.60(-0.53%) |
Dec 03, 2014 | 115.92 | 116.22 | 113.76 | 114.23 | 3,568,687 | -0.97(-0.84%) |
Dec 02, 2014 | 114.00 | 116.65 | 113.69 | 115.20 | 4,970,506 | +1.77(+1.56%) |
Dec 01, 2014 | 113.71 | 114.84 | 112.50 | 113.43 | 4,437,996 | -0.26(-0.23%) |
Nov 28, 2014 | 113.45 | 114.50 | 112.80 | 113.69 | 2,543,978 | +1.08(+0.96%) |
Nov 26, 2014 | 111.46 | 112.61 | 112.61 | 112.61 | 3,269,800 | +1.54(+1.39%) |
Nov 25, 2014 | 111.31 | 111.97 | 110.09 | 111.07 | 3,964,778 | +0.09(+0.08%) |
Nov 24, 2014 | 108.89 | 111.00 | 108.50 | 110.98 | 4,122,644 | +2.78(+2.57%) |
Nov 21, 2014 | 108.25 | 109.21 | 107.89 | 108.20 | 3,973,277 | +0.85(+0.79%) |
Nov 20, 2014 | 105.76 | 107.92 | 105.60 | 107.35 | 3,862,728 | +0.37(+0.35%) |
Nov 19, 2014 | 106.42 | 107.71 | 105.50 | 106.98 | 2,914,540 | +0.20(+0.19%) |
Nov 18, 2014 | 104.68 | 107.03 | 104.28 | 106.78 | 3,250,508 | +2.42(+2.32%) |
Nov 17, 2014 | 103.27 | 105.64 | 103.26 | 104.36 | 3,243,080 | +0.31(+0.30%) |
Nov 14, 2014 | 107.65 | 107.65 | 102.13 | 104.05 | 7,861,144 | -3.38(-3.15%) |
Nov 13, 2014 | 108.28 | 109.17 | 106.54 | 107.43 | 3,267,187 | -0.82(-0.76%) |
Nov 12, 2014 | 108.01 | 108.50 | 106.73 | 108.25 | 3,440,781 | +0.40(+0.37%) |
Nov 11, 2014 | 108.00 | 108.78 | 107.40 | 107.85 | 3,361,400 | -0.16(-0.15%) |
Nov 10, 2014 | 106.78 | 108.25 | 106.00 | 108.01 | 3,501,657 | +1.56(+1.47%) |
Nov 07, 2014 | 107.44 | 107.50 | 105.31 | 106.45 | 4,714,342 | -0.69(-0.64%) |
Nov 06, 2014 | 105.70 | 107.22 | 105.23 | 107.14 | 4,076,813 | +1.99(+1.89%) |
Nov 05, 2014 | 107.20 | 107.74 | 104.50 | 105.15 | 4,485,917 | -0.60(-0.57%) |
Nov 04, 2014 | 106.65 | 107.00 | 105.04 | 105.75 | 5,134,681 | -1.66(-1.55%) |
Nov 03, 2014 | 106.53 | 107.57 | 106.05 | 107.41 | 5,246,794 | +0.32(+0.30%) |
Oct 31, 2014 | 108.74 | 109.25 | 106.67 | 107.09 | 5,798,073 | +0.15(+0.14%) |
Oct 30, 2014 | 104.70 | 107.31 | 104.18 | 106.94 | 5,770,246 | +1.80(+1.71%) |
Oct 29, 2014 | 105.32 | 106.28 | 104.02 | 105.14 | 5,588,989 | -0.56(-0.53%) |
Oct 28, 2014 | 104.11 | 106.07 | 104.06 | 105.70 | 6,600,569 | +2.60(+2.52%) |
Oct 27, 2014 | 102.90 | 103.24 | 103.24 | 103.10 | 6,127,145 | -0.14(-0.14%) |
Oct 24, 2014 | 99.55 | 103.31 | 99.21 | 103.24 | 9,131,573 | +2.84(+2.83%) |
Oct 23, 2014 | 95.98 | 100.91 | 95.60 | 100.40 | 9,677,616 | +5.64(+5.95%) |
Oct 22, 2014 | 94.93 | 96.85 | 93.82 | 94.76 | 8,714,746 | -0.21(-0.22%) |
Oct 21, 2014 | 93.49 | 95.90 | 93.22 | 94.97 | 9,988,697 | +2.97(+3.23%) |
Oct 20, 2014 | 88.84 | 92.55 | 88.57 | 92.00 | 7,980,284 | +3.88(+4.40%) |
Oct 17, 2014 | 87.66 | 89.53 | 87.12 | 88.12 | 6,413,799 | +1.74(+2.01%) |
Oct 16, 2014 | 84.54 | 87.57 | 84.19 | 86.38 | 5,615,578 | -0.17(-0.20%) |
Oct 15, 2014 | 84.67 | 86.67 | 83.16 | 86.55 | 8,136,356 | +0.07(+0.08%) |
Oct 14, 2014 | 88.01 | 88.99 | 85.62 | 86.48 | 6,495,001 | -1.00(-1.14%) |
Oct 13, 2014 | 90.73 | 90.89 | 86.55 | 87.48 | 6,676,943 | -3.44(-3.79%) |
Oct 10, 2014 | 92.06 | 93.85 | 90.87 | 90.92 | 4,813,455 | -1.45(-1.58%) |
Oct 09, 2014 | 94.77 | 94.81 | 91.85 | 92.38 | 5,172,374 | -2.51(-2.65%) |
Oct 08, 2014 | 92.37 | 95.24 | 91.54 | 94.89 | 4,715,727 | +2.45(+2.64%) |
Oct 07, 2014 | 94.16 | 94.45 | 92.17 | 92.44 | 3,558,662 | -2.06(-2.17%) |
Oct 06, 2014 | 95.85 | 95.85 | 93.64 | 94.50 | 2,997,614 | -0.71(-0.75%) |
Oct 03, 2014 | 93.50 | 95.61 | 93.37 | 95.21 | 4,485,494 | +2.40(+2.59%) |
Oct 02, 2014 | 92.93 | 93.64 | 91.50 | 92.81 | 4,076,035 | -0.62(-0.66%) |