Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 116.55 | 113.99 | 113.99 | 113.99 | 1,774,267 | -2.15(-1.85%) |
Dec 30, 2014 | 116.42 | 116.94 | 115.87 | 116.14 | 1,122,614 | -0.60(-0.51%) |
Dec 29, 2014 | 115.70 | 116.98 | 115.61 | 116.75 | 1,540,907 | +1.18(+1.02%) |
Dec 26, 2014 | 116.03 | 116.70 | 115.54 | 115.57 | 1,018,296 | -0.31(-0.26%) |
Dec 24, 2014 | 116.80 | 115.88 | 115.88 | 115.88 | 1,619,462 | -0.76(-0.65%) |
Dec 23, 2014 | 117.44 | 117.79 | 116.12 | 116.64 | 1,572,173 | -0.70(-0.60%) |
Dec 22, 2014 | 115.82 | 117.48 | 115.34 | 117.34 | 1,989,160 | +2.46(+2.14%) |
Dec 19, 2014 | 116.21 | 116.39 | 114.88 | 114.88 | 4,417,963 | -1.22(-1.05%) |
Dec 18, 2014 | 115.36 | 116.12 | 114.55 | 116.09 | 2,061,731 | +1.56(+1.36%) |
Dec 17, 2014 | 112.67 | 114.74 | 112.33 | 114.54 | 2,167,040 | +2.40(+2.14%) |
Dec 16, 2014 | 112.75 | 113.56 | 111.60 | 112.14 | 2,185,858 | -0.73(-0.65%) |
Dec 15, 2014 | 113.30 | 113.78 | 112.19 | 112.87 | 2,346,322 | -0.08(-0.07%) |
Dec 12, 2014 | 113.72 | 114.92 | 112.95 | 112.95 | 2,549,353 | -1.52(-1.32%) |
Dec 11, 2014 | 114.72 | 115.04 | 113.94 | 114.46 | 2,482,058 | +0.09(+0.08%) |
Dec 10, 2014 | 114.02 | 114.67 | 113.58 | 114.37 | 1,925,570 | +0.30(+0.26%) |
Dec 09, 2014 | 113.28 | 114.34 | 113.08 | 114.07 | 1,712,859 | -0.39(-0.34%) |
Dec 08, 2014 | 113.43 | 114.66 | 113.43 | 114.46 | 2,051,767 | +1.27(+1.12%) |
Dec 05, 2014 | 113.48 | 113.48 | 112.23 | 113.19 | 2,145,228 | -0.76(-0.67%) |
Dec 04, 2014 | 113.79 | 114.17 | 112.85 | 113.95 | 1,481,573 | +0.28(+0.25%) |
Dec 03, 2014 | 113.85 | 114.08 | 113.23 | 113.67 | 1,639,254 | -0.16(-0.14%) |
Dec 02, 2014 | 113.08 | 113.95 | 112.30 | 113.83 | 2,406,721 | +0.92(+0.81%) |
Dec 01, 2014 | 112.91 | 114.29 | 112.75 | 112.91 | 2,651,572 | -0.26(-0.23%) |
Nov 28, 2014 | 113.58 | 114.82 | 112.84 | 113.17 | 1,320,792 | +0.07(+0.06%) |
Nov 26, 2014 | 112.35 | 113.10 | 113.10 | 113.10 | 1,711,003 | +1.05(+0.94%) |
Nov 25, 2014 | 111.78 | 112.48 | 111.73 | 112.05 | 3,027,130 | +0.27(+0.24%) |
Nov 24, 2014 | 111.55 | 112.70 | 111.55 | 111.78 | 2,734,242 | +0.08(+0.07%) |
Nov 21, 2014 | 112.67 | 112.86 | 111.57 | 111.70 | 3,318,259 | -0.26(-0.23%) |
Nov 20, 2014 | 110.44 | 111.98 | 109.92 | 111.96 | 3,127,649 | +1.56(+1.42%) |
Nov 19, 2014 | 112.91 | 113.04 | 109.77 | 110.40 | 3,305,809 | -1.77(-1.57%) |
Nov 18, 2014 | 111.96 | 112.42 | 111.42 | 112.16 | 1,292,187 | +0.45(+0.40%) |
Nov 17, 2014 | 111.49 | 112.01 | 111.30 | 111.72 | 1,269,808 | +0.28(+0.25%) |
Nov 14, 2014 | 112.13 | 112.48 | 111.01 | 111.44 | 1,658,032 | -0.96(-0.85%) |
Nov 13, 2014 | 111.62 | 112.50 | 111.56 | 112.39 | 1,883,646 | +0.78(+0.70%) |
Nov 12, 2014 | 112.98 | 113.06 | 111.09 | 111.62 | 2,300,295 | -0.62(-0.55%) |
Nov 11, 2014 | 112.85 | 113.43 | 111.79 | 112.24 | 1,973,474 | -1.03(-0.91%) |
Nov 10, 2014 | 111.31 | 113.30 | 111.08 | 113.27 | 2,229,235 | +1.76(+1.58%) |
Nov 07, 2014 | 112.36 | 112.36 | 111.40 | 111.51 | 2,211,790 | -0.40(-0.35%) |
Nov 06, 2014 | 112.90 | 113.17 | 111.72 | 111.91 | 1,946,839 | -0.97(-0.86%) |
Nov 05, 2014 | 114.20 | 114.36 | 112.37 | 112.88 | 2,157,837 | -0.86(-0.76%) |
Nov 04, 2014 | 113.10 | 114.03 | 112.51 | 113.74 | 3,947,417 | +0.38(+0.33%) |
Nov 03, 2014 | 111.73 | 113.48 | 111.46 | 113.36 | 3,979,261 | +2.00(+1.79%) |
Oct 31, 2014 | 111.03 | 111.62 | 109.93 | 111.37 | 2,550,378 | +1.44(+1.31%) |
Oct 30, 2014 | 109.07 | 109.93 | 108.67 | 109.93 | 1,620,412 | +0.57(+0.52%) |
Oct 29, 2014 | 109.74 | 110.28 | 108.62 | 109.36 | 2,671,620 | -0.65(-0.59%) |
Oct 28, 2014 | 108.57 | 110.01 | 108.21 | 110.01 | 2,892,374 | +1.76(+1.62%) |
Oct 27, 2014 | 107.44 | 107.42 | 107.42 | 108.25 | 1,760,306 | +0.83(+0.77%) |
Oct 24, 2014 | 107.39 | 108.10 | 106.81 | 107.42 | 2,135,129 | +0.26(+0.24%) |
Oct 23, 2014 | 107.09 | 107.44 | 106.28 | 107.16 | 2,284,410 | +0.62(+0.58%) |
Oct 22, 2014 | 107.10 | 108.08 | 106.44 | 106.54 | 1,901,986 | -0.37(-0.34%) |
Oct 21, 2014 | 105.88 | 106.91 | 105.71 | 106.91 | 2,253,934 | +1.04(+0.99%) |
Oct 20, 2014 | 104.82 | 105.91 | 104.48 | 105.86 | 1,690,191 | +1.20(+1.15%) |
Oct 17, 2014 | 103.73 | 104.82 | 103.03 | 104.66 | 3,013,001 | +1.34(+1.29%) |
Oct 16, 2014 | 102.39 | 103.70 | 102.00 | 103.33 | 3,157,327 | +0.19(+0.19%) |
Oct 15, 2014 | 105.15 | 105.15 | 102.91 | 103.14 | 5,939,431 | -2.31(-2.19%) |
Oct 14, 2014 | 104.51 | 106.11 | 104.07 | 105.45 | 2,694,649 | +1.37(+1.32%) |
Oct 13, 2014 | 104.66 | 105.51 | 104.03 | 104.07 | 2,268,753 | -0.60(-0.57%) |
Oct 10, 2014 | 105.38 | 106.31 | 104.66 | 104.67 | 2,089,660 | -0.14(-0.14%) |
Oct 09, 2014 | 104.53 | 106.05 | 104.31 | 104.81 | 3,235,595 | +0.36(+0.34%) |
Oct 08, 2014 | 102.40 | 104.51 | 102.23 | 104.46 | 2,389,467 | +2.30(+2.26%) |
Oct 07, 2014 | 102.67 | 103.12 | 102.13 | 102.15 | 1,446,626 | -1.07(-1.04%) |
Oct 06, 2014 | 103.13 | 103.89 | 102.78 | 103.22 | 1,372,495 | +0.18(+0.18%) |
Oct 03, 2014 | 102.32 | 103.14 | 101.93 | 103.04 | 1,582,685 | +0.82(+0.80%) |
Oct 02, 2014 | 102.36 | 102.91 | 101.55 | 102.22 | 1,932,004 | -0.26(-0.25%) |