Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 108.58 | 108.33 | 108.33 | 108.33 | 45,793 | -0.08(-0.08%) |
Dec 30, 2014 | 108.60 | 108.75 | 108.30 | 108.41 | 80,729 | +0.16(+0.14%) |
Dec 29, 2014 | 107.99 | 108.46 | 107.98 | 108.26 | 35,825 | +0.46(+0.42%) |
Dec 26, 2014 | 107.71 | 107.86 | 107.53 | 107.80 | 7,576 | +0.14(+0.13%) |
Dec 24, 2014 | 107.23 | 107.66 | 107.66 | 107.66 | 9,857 | +0.34(+0.32%) |
Dec 23, 2014 | 108.30 | 108.30 | 107.31 | 107.31 | 45,286 | -1.35(-1.24%) |
Dec 22, 2014 | 108.22 | 108.67 | 108.21 | 108.66 | 273,793 | +0.09(+0.08%) |
Dec 19, 2014 | 108.28 | 108.63 | 108.15 | 108.58 | 92,072 | +0.53(+0.49%) |
Dec 18, 2014 | 108.20 | 108.22 | 107.85 | 108.05 | 73,762 | -0.86(-0.79%) |
Dec 17, 2014 | 109.58 | 109.74 | 108.62 | 108.90 | 98,872 | -0.80(-0.73%) |
Dec 16, 2014 | 109.67 | 109.82 | 109.28 | 109.70 | 48,790 | +0.70(+0.65%) |
Dec 15, 2014 | 108.88 | 109.31 | 108.74 | 109.00 | 296,093 | -0.21(-0.19%) |
Dec 12, 2014 | 108.90 | 109.30 | 108.74 | 109.21 | 26,622 | +0.93(+0.86%) |
Dec 11, 2014 | 108.08 | 108.35 | 107.84 | 108.28 | 50,353 | -0.05(-0.04%) |
Dec 10, 2014 | 107.70 | 108.38 | 107.70 | 108.33 | 11,573 | +0.62(+0.57%) |
Dec 09, 2014 | 107.94 | 108.05 | 107.64 | 107.71 | 83,921 | +0.50(+0.47%) |
Dec 08, 2014 | 106.66 | 107.50 | 106.66 | 107.21 | 16,310 | +0.49(+0.46%) |
Dec 05, 2014 | 106.88 | 106.90 | 106.40 | 106.72 | 20,231 | -0.43(-0.40%) |
Dec 04, 2014 | 106.70 | 107.19 | 106.47 | 107.15 | 23,508 | +0.54(+0.51%) |
Dec 03, 2014 | 106.44 | 106.68 | 106.33 | 106.61 | 14,897 | +0.15(+0.14%) |
Dec 02, 2014 | 106.83 | 106.83 | 106.46 | 106.46 | 42,783 | -0.77(-0.72%) |
Dec 01, 2014 | 107.81 | 107.86 | 107.12 | 107.22 | 137,471 | +0.42(+0.39%) |
Nov 28, 2014 | 108.06 | 108.06 | 106.81 | 106.81 | 115,678 | -0.18(-0.17%) |
Nov 26, 2014 | 106.94 | 106.99 | 106.99 | 106.99 | 32,934 | +0.29(+0.27%) |
Nov 25, 2014 | 106.30 | 106.80 | 106.29 | 106.70 | 12,534 | +0.44(+0.41%) |
Nov 24, 2014 | 105.91 | 106.29 | 105.91 | 106.27 | 42,649 | +0.11(+0.10%) |
Nov 21, 2014 | 105.85 | 106.18 | 105.85 | 106.16 | 41,803 | +0.36(+0.34%) |
Nov 20, 2014 | 106.03 | 106.03 | 105.71 | 105.80 | 17,781 | +0.22(+0.20%) |
Nov 19, 2014 | 105.48 | 105.86 | 105.48 | 105.59 | 21,417 | -0.34(-0.32%) |
Nov 18, 2014 | 105.77 | 105.96 | 105.74 | 105.92 | 16,041 | +0.18(+0.17%) |
Nov 17, 2014 | 106.48 | 106.48 | 105.59 | 105.74 | 56,250 | -0.18(-0.17%) |
Nov 14, 2014 | 105.58 | 105.95 | 105.41 | 105.92 | 20,230 | +0.33(+0.31%) |
Nov 13, 2014 | 105.58 | 105.71 | 105.47 | 105.59 | 15,560 | +0.14(+0.13%) |
Nov 12, 2014 | 105.81 | 105.87 | 105.38 | 105.46 | 19,724 | +0.01(+0.01%) |
Nov 11, 2014 | 105.36 | 105.69 | 105.26 | 105.45 | 22,820 | +0.03(+0.03%) |
Nov 10, 2014 | 105.96 | 105.98 | 105.39 | 105.42 | 54,857 | -0.50(-0.48%) |
Nov 07, 2014 | 105.51 | 106.05 | 105.50 | 105.92 | 23,134 | +0.71(+0.68%) |
Nov 06, 2014 | 105.30 | 105.47 | 105.16 | 105.21 | 490,790 | -0.38(-0.36%) |
Nov 05, 2014 | 105.49 | 105.63 | 105.37 | 105.59 | 86,226 | +0.01(+0.01%) |
Nov 04, 2014 | 105.68 | 105.84 | 105.54 | 105.59 | 21,642 | +0.10(+0.10%) |
Nov 03, 2014 | 105.40 | 105.61 | 105.08 | 105.48 | 87,959 | -0.04(-0.04%) |
Oct 31, 2014 | 105.75 | 105.75 | 105.34 | 105.53 | 28,825 | -0.26(-0.24%) |
Oct 30, 2014 | 106.32 | 106.32 | 105.78 | 105.78 | 20,845 | +0.08(+0.07%) |
Oct 29, 2014 | 105.63 | 106.79 | 104.53 | 105.70 | 219,962 | -0.15(-0.14%) |
Oct 28, 2014 | 106.09 | 106.09 | 105.71 | 105.85 | 47,999 | -0.33(-0.31%) |
Oct 27, 2014 | 106.17 | 106.04 | 106.12 | 106.18 | 21,075 | +0.14(+0.13%) |
Oct 24, 2014 | 106.08 | 106.42 | 106.03 | 106.04 | 15,245 | +0.06(+0.06%) |
Oct 23, 2014 | 106.23 | 106.23 | 105.79 | 105.98 | 41,282 | -0.57(-0.53%) |
Oct 22, 2014 | 106.51 | 106.61 | 106.24 | 106.55 | 297,603 | +0.02(+0.02%) |
Oct 21, 2014 | 106.71 | 106.83 | 106.48 | 106.52 | 31,434 | -0.40(-0.37%) |
Oct 20, 2014 | 107.12 | 107.23 | 106.71 | 106.92 | 70,762 | +0.11(+0.10%) |
Oct 17, 2014 | 106.92 | 106.97 | 106.47 | 106.81 | 46,000 | -0.26(-0.25%) |
Oct 16, 2014 | 108.38 | 108.44 | 106.98 | 107.07 | 157,975 | -0.26(-0.24%) |
Oct 15, 2014 | 108.55 | 109.80 | 107.13 | 107.33 | 184,121 | +0.53(+0.50%) |
Oct 14, 2014 | 106.68 | 106.88 | 106.42 | 106.79 | 98,269 | +0.19(+0.18%) |
Oct 13, 2014 | 107.46 | 107.49 | 105.87 | 106.60 | 253,502 | +0.70(+0.66%) |
Oct 10, 2014 | 105.70 | 105.90 | 105.58 | 105.90 | 30,165 | +0.52(+0.49%) |
Oct 09, 2014 | 105.67 | 105.69 | 105.38 | 105.38 | 33,744 | +0.08(+0.07%) |
Oct 08, 2014 | 105.44 | 105.45 | 104.96 | 105.31 | 506,815 | -0.04(-0.04%) |
Oct 07, 2014 | 105.01 | 105.40 | 104.83 | 105.34 | 67,998 | +0.75(+0.72%) |
Oct 06, 2014 | 104.43 | 104.69 | 104.34 | 104.59 | 25,228 | +0.14(+0.13%) |
Oct 03, 2014 | 104.19 | 104.47 | 104.11 | 104.46 | 21,896 | +0.10(+0.10%) |
Oct 02, 2014 | 104.78 | 104.80 | 104.31 | 104.35 | 41,937 | -0.50(-0.47%) |