Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 101.69 | 101.71 | 101.71 | 101.71 | 6,328,247 | +0.25(+0.24%) |
Dec 30, 2014 | 101.45 | 101.95 | 101.30 | 101.47 | 4,463,793 | -0.29(-0.29%) |
Dec 29, 2014 | 102.70 | 102.92 | 101.09 | 101.76 | 5,255,215 | -1.16(-1.13%) |
Dec 26, 2014 | 102.87 | 103.39 | 102.71 | 102.92 | 3,016,418 | +0.33(+0.32%) |
Dec 24, 2014 | 103.26 | 102.59 | 102.59 | 102.59 | 2,946,683 | -0.27(-0.26%) |
Dec 23, 2014 | 102.85 | 103.27 | 102.45 | 102.86 | 6,379,070 | +0.51(+0.50%) |
Dec 22, 2014 | 100.38 | 102.65 | 100.38 | 102.35 | 7,371,135 | +1.86(+1.85%) |
Dec 19, 2014 | 99.84 | 101.69 | 99.84 | 100.49 | 13,983,140 | +0.53(+0.53%) |
Dec 18, 2014 | 97.36 | 99.96 | 97.19 | 99.96 | 11,502,555 | +3.65(+3.78%) |
Dec 17, 2014 | 96.06 | 97.19 | 95.80 | 96.32 | 8,101,301 | +0.33(+0.34%) |
Dec 16, 2014 | 96.38 | 98.20 | 95.41 | 95.99 | 10,697,753 | -1.05(-1.08%) |
Dec 15, 2014 | 98.85 | 99.37 | 96.90 | 97.03 | 10,236,840 | -1.47(-1.49%) |
Dec 12, 2014 | 101.59 | 101.75 | 98.47 | 98.51 | 13,583,905 | -3.61(-3.53%) |
Dec 11, 2014 | 101.95 | 103.29 | 101.76 | 102.11 | 6,289,956 | +0.36(+0.35%) |
Dec 10, 2014 | 103.34 | 103.55 | 101.45 | 101.76 | 6,438,257 | -1.57(-1.52%) |
Dec 09, 2014 | 101.97 | 103.35 | 101.94 | 103.33 | 6,097,533 | +0.72(+0.70%) |
Dec 08, 2014 | 103.52 | 103.52 | 102.41 | 102.61 | 4,497,683 | -0.89(-0.86%) |
Dec 05, 2014 | 103.72 | 104.29 | 103.28 | 103.51 | 4,753,401 | -0.49(-0.47%) |
Dec 04, 2014 | 103.98 | 104.29 | 103.34 | 104.00 | 6,093,086 | -0.30(-0.29%) |
Dec 03, 2014 | 103.00 | 104.30 | 102.70 | 104.30 | 10,149,286 | +1.17(+1.14%) |
Dec 02, 2014 | 103.00 | 103.17 | 102.47 | 103.13 | 5,466,604 | +0.72(+0.70%) |
Dec 01, 2014 | 102.47 | 103.54 | 102.29 | 102.41 | 6,570,654 | -0.40(-0.39%) |
Nov 28, 2014 | 103.18 | 103.57 | 102.35 | 102.81 | 3,794,380 | +0.14(+0.14%) |
Nov 26, 2014 | 102.66 | 102.67 | 102.67 | 102.67 | 6,255,845 | +0.12(+0.12%) |
Nov 25, 2014 | 103.11 | 103.65 | 102.42 | 102.55 | 6,407,806 | -0.25(-0.24%) |
Nov 24, 2014 | 102.41 | 103.88 | 102.11 | 102.80 | 10,439,757 | +0.78(+0.76%) |
Nov 21, 2014 | 102.59 | 102.67 | 101.91 | 102.02 | 6,430,736 | +0.18(+0.17%) |
Nov 20, 2014 | 102.04 | 102.39 | 101.31 | 101.84 | 6,596,945 | -0.50(-0.49%) |
Nov 19, 2014 | 102.73 | 102.77 | 102.04 | 102.34 | 5,997,433 | -0.29(-0.28%) |
Nov 18, 2014 | 104.43 | 104.45 | 102.63 | 102.63 | 8,533,683 | -1.44(-1.38%) |
Nov 17, 2014 | 104.07 | 104.59 | 103.79 | 104.07 | 7,569,688 | +0.00(+0.00%) |
Nov 14, 2014 | 102.77 | 104.28 | 102.51 | 104.07 | 7,852,798 | +0.87(+0.84%) |
Nov 13, 2014 | 102.70 | 103.21 | 102.58 | 103.20 | 5,109,893 | +0.55(+0.54%) |
Nov 12, 2014 | 102.88 | 103.34 | 102.55 | 102.65 | 5,327,985 | -0.88(-0.85%) |
Nov 11, 2014 | 103.78 | 103.91 | 103.08 | 103.53 | 5,575,053 | -0.12(-0.12%) |
Nov 10, 2014 | 102.64 | 104.27 | 102.45 | 103.65 | 7,818,086 | +0.90(+0.88%) |
Nov 07, 2014 | 102.33 | 102.83 | 101.97 | 102.75 | 5,512,594 | +0.39(+0.38%) |
Nov 06, 2014 | 102.25 | 102.41 | 101.47 | 102.36 | 6,415,928 | +0.44(+0.43%) |
Nov 05, 2014 | 102.75 | 103.00 | 101.76 | 101.92 | 6,514,128 | -0.52(-0.51%) |
Nov 04, 2014 | 103.51 | 103.52 | 102.19 | 102.44 | 6,742,677 | -1.08(-1.04%) |
Nov 03, 2014 | 103.45 | 103.64 | 102.90 | 103.52 | 7,443,403 | -0.02(-0.02%) |
Oct 31, 2014 | 104.23 | 104.30 | 103.05 | 103.55 | 9,237,762 | +0.03(+0.03%) |
Oct 30, 2014 | 102.98 | 103.69 | 102.68 | 103.52 | 6,185,597 | +0.56(+0.54%) |
Oct 29, 2014 | 103.50 | 103.68 | 102.51 | 102.95 | 7,528,241 | -0.09(-0.09%) |
Oct 28, 2014 | 102.03 | 103.04 | 101.91 | 103.04 | 12,536,728 | +1.09(+1.07%) |
Oct 27, 2014 | 102.03 | 102.61 | 101.92 | 101.95 | 7,921,470 | -0.13(-0.13%) |
Oct 24, 2014 | 102.09 | 102.31 | 101.69 | 102.09 | 10,561,900 | -0.06(-0.06%) |
Oct 23, 2014 | 102.11 | 102.56 | 101.75 | 102.15 | 12,065,728 | +0.25(+0.24%) |
Oct 22, 2014 | 102.29 | 104.18 | 101.47 | 101.90 | 17,608,320 | -0.91(-0.88%) |
Oct 21, 2014 | 104.81 | 104.98 | 101.83 | 102.81 | 33,266,350 | -3.70(-3.47%) |
Oct 20, 2014 | 105.09 | 107.20 | 104.99 | 106.51 | 37,170,912 | -8.16(-7.11%) |
Oct 17, 2014 | 114.15 | 115.16 | 113.51 | 114.66 | 6,913,494 | +1.39(+1.23%) |
Oct 16, 2014 | 113.25 | 114.31 | 112.59 | 113.27 | 8,857,204 | -1.20(-1.05%) |
Oct 15, 2014 | 114.92 | 115.76 | 112.58 | 114.47 | 10,950,926 | -1.29(-1.12%) |
Oct 14, 2014 | 116.45 | 116.97 | 115.63 | 115.77 | 6,231,170 | +0.18(+0.15%) |
Oct 13, 2014 | 116.83 | 117.56 | 115.53 | 115.59 | 5,713,961 | -1.52(-1.30%) |
Oct 10, 2014 | 117.06 | 118.25 | 116.58 | 117.11 | 8,081,878 | -0.31(-0.26%) |
Oct 09, 2014 | 119.12 | 119.36 | 117.21 | 117.42 | 4,168,488 | -1.85(-1.55%) |
Oct 08, 2014 | 117.13 | 119.42 | 116.91 | 119.27 | 4,739,770 | +2.30(+1.97%) |
Oct 07, 2014 | 118.27 | 118.49 | 116.86 | 116.97 | 4,753,019 | -2.10(-1.76%) |
Oct 06, 2014 | 119.48 | 120.23 | 118.86 | 119.07 | 3,334,447 | +0.23(+0.20%) |
Oct 03, 2014 | 118.48 | 119.27 | 118.13 | 118.83 | 4,876,616 | +1.11(+0.94%) |
Oct 02, 2014 | 118.20 | 118.27 | 117.30 | 117.72 | 3,625,673 | -0.16(-0.14%) |