Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 112.88 | 111.60 | 111.60 | 111.60 | 1,442,107 | -1.63(-1.44%) |
Dec 30, 2014 | 114.03 | 114.03 | 113.08 | 113.22 | 1,191,141 | -0.84(-0.74%) |
Dec 29, 2014 | 114.34 | 114.59 | 113.71 | 114.07 | 1,215,641 | -0.58(-0.51%) |
Dec 26, 2014 | 115.09 | 115.21 | 114.58 | 114.65 | 703,791 | -0.12(-0.11%) |
Dec 24, 2014 | 114.82 | 114.77 | 114.77 | 114.77 | 1,005,430 | +0.19(+0.16%) |
Dec 23, 2014 | 115.26 | 115.45 | 114.47 | 114.59 | 1,916,802 | -0.07(-0.06%) |
Dec 22, 2014 | 114.08 | 115.16 | 113.70 | 114.66 | 4,013,807 | +1.27(+1.12%) |
Dec 19, 2014 | 113.62 | 114.20 | 113.32 | 113.39 | 4,976,704 | +0.01(+0.01%) |
Dec 18, 2014 | 112.49 | 113.73 | 112.49 | 113.38 | 3,887,976 | +2.10(+1.89%) |
Dec 17, 2014 | 110.77 | 111.80 | 109.86 | 111.28 | 2,410,364 | +0.67(+0.61%) |
Dec 16, 2014 | 109.82 | 112.67 | 109.51 | 110.61 | 2,725,563 | +0.64(+0.58%) |
Dec 15, 2014 | 111.64 | 112.39 | 109.87 | 109.97 | 3,044,920 | -1.46(-1.31%) |
Dec 12, 2014 | 114.34 | 114.57 | 111.37 | 111.42 | 3,685,812 | -4.05(-3.50%) |
Dec 11, 2014 | 114.95 | 116.24 | 114.88 | 115.47 | 1,972,756 | +1.02(+0.89%) |
Dec 10, 2014 | 117.30 | 117.44 | 114.29 | 114.45 | 2,462,099 | -3.15(-2.68%) |
Dec 09, 2014 | 116.41 | 118.11 | 115.91 | 117.60 | 2,281,938 | +0.05(+0.04%) |
Dec 08, 2014 | 117.78 | 118.09 | 117.01 | 117.55 | 2,633,564 | -0.15(-0.13%) |
Dec 05, 2014 | 117.58 | 117.98 | 117.35 | 117.70 | 2,235,180 | +0.22(+0.19%) |
Dec 04, 2014 | 117.84 | 117.84 | 116.85 | 117.48 | 1,683,952 | -0.20(-0.17%) |
Dec 03, 2014 | 117.38 | 117.89 | 117.04 | 117.69 | 2,442,392 | +0.74(+0.63%) |
Dec 02, 2014 | 116.84 | 117.29 | 116.66 | 116.95 | 1,836,687 | +0.37(+0.32%) |
Dec 01, 2014 | 117.58 | 117.74 | 116.53 | 116.57 | 2,248,706 | -1.30(-1.10%) |
Nov 28, 2014 | 117.83 | 118.50 | 117.60 | 117.87 | 1,036,065 | +0.67(+0.57%) |
Nov 26, 2014 | 117.50 | 117.20 | 117.20 | 117.20 | 1,914,917 | -0.06(-0.05%) |
Nov 25, 2014 | 117.90 | 117.94 | 117.22 | 117.26 | 1,991,107 | -0.23(-0.19%) |
Nov 24, 2014 | 117.65 | 118.33 | 117.29 | 117.48 | 2,012,506 | +0.23(+0.20%) |
Nov 21, 2014 | 117.86 | 118.16 | 116.99 | 117.25 | 1,732,548 | +0.68(+0.59%) |
Nov 20, 2014 | 115.76 | 116.71 | 115.12 | 116.57 | 1,360,204 | +0.31(+0.26%) |
Nov 19, 2014 | 116.37 | 116.48 | 115.53 | 116.26 | 1,319,209 | -0.45(-0.39%) |
Nov 18, 2014 | 115.34 | 117.34 | 115.09 | 116.71 | 1,663,636 | +1.52(+1.32%) |
Nov 17, 2014 | 115.32 | 115.91 | 114.90 | 115.19 | 1,601,398 | -0.49(-0.43%) |
Nov 14, 2014 | 115.64 | 116.30 | 114.78 | 115.68 | 2,180,871 | -0.04(-0.04%) |
Nov 13, 2014 | 114.32 | 116.36 | 114.25 | 115.72 | 2,438,567 | +1.14(+1.00%) |
Nov 12, 2014 | 114.24 | 114.86 | 114.10 | 114.58 | 1,512,870 | +0.00(+0.00%) |
Nov 11, 2014 | 114.38 | 115.24 | 114.34 | 114.58 | 1,574,358 | +0.39(+0.34%) |
Nov 10, 2014 | 113.77 | 114.72 | 113.46 | 114.19 | 2,173,481 | +0.55(+0.48%) |
Nov 07, 2014 | 114.74 | 114.93 | 113.31 | 113.64 | 2,460,013 | -1.15(-1.00%) |
Nov 06, 2014 | 115.15 | 115.61 | 114.63 | 114.79 | 1,838,551 | -0.32(-0.28%) |
Nov 05, 2014 | 114.45 | 115.45 | 113.74 | 115.11 | 2,362,933 | +0.94(+0.82%) |
Nov 04, 2014 | 113.24 | 114.25 | 112.96 | 114.17 | 2,423,462 | +0.87(+0.77%) |
Nov 03, 2014 | 113.33 | 113.87 | 112.49 | 113.30 | 2,884,644 | -0.03(-0.03%) |
Oct 31, 2014 | 113.36 | 114.16 | 112.42 | 113.33 | 3,401,906 | +1.19(+1.06%) |
Oct 30, 2014 | 109.92 | 112.73 | 109.20 | 112.14 | 2,805,555 | +1.49(+1.35%) |
Oct 29, 2014 | 110.62 | 111.03 | 109.96 | 110.65 | 2,255,466 | -0.12(-0.11%) |
Oct 28, 2014 | 108.50 | 110.77 | 108.45 | 110.77 | 2,517,071 | +2.85(+2.64%) |
Oct 27, 2014 | 107.31 | 108.08 | 106.91 | 107.92 | 2,452,635 | +0.48(+0.44%) |
Oct 24, 2014 | 105.69 | 107.48 | 105.31 | 107.44 | 1,736,097 | +1.75(+1.66%) |
Oct 23, 2014 | 104.27 | 106.58 | 104.18 | 105.69 | 2,703,843 | +3.27(+3.19%) |
Oct 22, 2014 | 103.13 | 103.97 | 101.84 | 102.42 | 3,235,093 | +1.96(+1.95%) |
Oct 21, 2014 | 98.27 | 100.70 | 98.27 | 100.46 | 2,196,297 | +2.10(+2.14%) |
Oct 20, 2014 | 97.72 | 98.40 | 97.53 | 98.36 | 1,375,882 | +0.35(+0.36%) |
Oct 17, 2014 | 96.50 | 98.52 | 96.50 | 98.01 | 2,379,990 | +2.45(+2.56%) |
Oct 16, 2014 | 94.06 | 96.20 | 93.76 | 95.56 | 2,660,179 | -0.11(-0.11%) |
Oct 15, 2014 | 95.36 | 96.23 | 93.03 | 95.67 | 2,827,309 | -0.51(-0.53%) |
Oct 14, 2014 | 96.12 | 97.43 | 95.79 | 96.18 | 3,044,729 | +0.28(+0.29%) |
Oct 13, 2014 | 99.08 | 99.81 | 95.82 | 95.90 | 2,860,525 | -2.39(-2.43%) |
Oct 10, 2014 | 98.66 | 99.29 | 97.93 | 98.30 | 3,005,724 | -0.23(-0.23%) |
Oct 09, 2014 | 99.89 | 100.03 | 98.09 | 98.52 | 2,578,485 | -1.34(-1.34%) |
Oct 08, 2014 | 97.53 | 100.00 | 96.93 | 99.86 | 2,179,185 | +2.50(+2.57%) |
Oct 07, 2014 | 99.07 | 99.18 | 97.34 | 97.36 | 2,211,118 | -1.95(-1.97%) |
Oct 06, 2014 | 100.16 | 100.78 | 98.74 | 99.32 | 1,851,616 | -0.35(-0.35%) |
Oct 03, 2014 | 98.92 | 99.86 | 98.77 | 99.66 | 3,321,823 | +1.40(+1.43%) |
Oct 02, 2014 | 99.29 | 99.75 | 97.26 | 98.26 | 7,124,365 | -2.01(-2.00%) |