Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 128.71 | 127.84 | 127.84 | 127.84 | 463,000 | -0.93(-0.72%) |
Dec 30, 2014 | 128.30 | 129.67 | 128.13 | 128.77 | 410,931 | +0.01(+0.00%) |
Dec 29, 2014 | 127.87 | 128.92 | 127.83 | 128.76 | 697,894 | +0.93(+0.73%) |
Dec 26, 2014 | 128.40 | 129.43 | 127.67 | 127.83 | 291,259 | -0.35(-0.27%) |
Dec 24, 2014 | 128.69 | 128.18 | 128.18 | 128.18 | 408,600 | -0.38(-0.30%) |
Dec 23, 2014 | 128.65 | 129.60 | 127.54 | 128.56 | 1,031,435 | +0.03(+0.02%) |
Dec 22, 2014 | 129.23 | 130.84 | 128.41 | 128.53 | 616,935 | -0.69(-0.53%) |
Dec 19, 2014 | 129.70 | 129.98 | 128.04 | 129.22 | 1,129,613 | -0.48(-0.37%) |
Dec 18, 2014 | 132.25 | 132.79 | 128.75 | 129.70 | 1,155,290 | -1.16(-0.89%) |
Dec 17, 2014 | 128.01 | 131.26 | 126.71 | 130.86 | 589,986 | +3.58(+2.81%) |
Dec 16, 2014 | 128.28 | 128.88 | 126.55 | 127.28 | 578,668 | -1.06(-0.83%) |
Dec 15, 2014 | 129.41 | 129.46 | 127.00 | 128.34 | 567,546 | -0.33(-0.26%) |
Dec 12, 2014 | 128.80 | 130.31 | 128.64 | 128.67 | 487,961 | -0.77(-0.59%) |
Dec 11, 2014 | 127.54 | 130.98 | 127.53 | 129.44 | 1,127,428 | +4.21(+3.36%) |
Dec 10, 2014 | 127.61 | 128.50 | 125.19 | 125.23 | 733,445 | -2.30(-1.80%) |
Dec 09, 2014 | 124.98 | 127.65 | 123.81 | 127.53 | 724,563 | +0.54(+0.43%) |
Dec 08, 2014 | 128.57 | 129.50 | 125.19 | 126.99 | 1,170,413 | -2.76(-2.13%) |
Dec 05, 2014 | 132.80 | 134.50 | 127.83 | 129.75 | 3,439,358 | +4.01(+3.19%) |
Dec 04, 2014 | 125.16 | 126.05 | 123.60 | 125.74 | 1,587,616 | +1.06(+0.85%) |
Dec 03, 2014 | 122.33 | 125.34 | 121.87 | 124.68 | 992,151 | +2.68(+2.20%) |
Dec 02, 2014 | 125.21 | 125.64 | 121.50 | 122.00 | 873,007 | -2.46(-1.98%) |
Dec 01, 2014 | 126.92 | 127.29 | 123.59 | 124.46 | 685,412 | -2.03(-1.60%) |
Nov 28, 2014 | 126.01 | 128.32 | 126.01 | 126.49 | 218,841 | +0.69(+0.55%) |
Nov 26, 2014 | 125.35 | 125.80 | 125.80 | 125.80 | 350,100 | +0.10(+0.08%) |
Nov 25, 2014 | 126.80 | 127.84 | 124.55 | 125.70 | 617,357 | -1.07(-0.84%) |
Nov 24, 2014 | 125.47 | 126.95 | 122.30 | 126.77 | 1,103,539 | -0.61(-0.48%) |
Nov 21, 2014 | 128.14 | 128.62 | 127.03 | 127.38 | 741,044 | +0.34(+0.27%) |
Nov 20, 2014 | 127.19 | 128.32 | 126.82 | 127.04 | 477,898 | -0.22(-0.17%) |
Nov 19, 2014 | 124.28 | 129.47 | 124.28 | 127.26 | 1,099,547 | +2.38(+1.91%) |
Nov 18, 2014 | 124.20 | 125.17 | 123.53 | 124.88 | 600,016 | +0.68(+0.55%) |
Nov 17, 2014 | 123.36 | 125.19 | 122.39 | 124.20 | 788,212 | +0.45(+0.36%) |
Nov 14, 2014 | 123.77 | 125.05 | 123.21 | 123.75 | 333,552 | -0.17(-0.14%) |
Nov 13, 2014 | 125.64 | 125.95 | 123.30 | 123.92 | 636,069 | -1.12(-0.90%) |
Nov 12, 2014 | 121.70 | 125.23 | 121.66 | 125.04 | 666,079 | +2.86(+2.34%) |
Nov 11, 2014 | 124.20 | 124.31 | 121.01 | 122.18 | 693,069 | -1.90(-1.53%) |
Nov 10, 2014 | 121.43 | 124.12 | 121.00 | 124.08 | 627,568 | +2.33(+1.91%) |
Nov 07, 2014 | 122.12 | 122.92 | 120.79 | 121.75 | 456,845 | -0.33(-0.27%) |
Nov 06, 2014 | 119.21 | 123.19 | 118.25 | 122.08 | 1,074,254 | +3.42(+2.88%) |
Nov 05, 2014 | 120.81 | 121.58 | 118.12 | 118.66 | 632,666 | -1.45(-1.21%) |
Nov 04, 2014 | 119.97 | 120.40 | 116.91 | 120.11 | 958,974 | +0.20(+0.17%) |
Nov 03, 2014 | 121.44 | 122.09 | 119.73 | 119.91 | 954,186 | -0.90(-0.74%) |
Oct 31, 2014 | 121.82 | 122.71 | 120.11 | 120.81 | 469,458 | +0.25(+0.21%) |
Oct 30, 2014 | 121.21 | 122.12 | 119.90 | 120.56 | 481,333 | -1.00(-0.82%) |
Oct 29, 2014 | 120.97 | 121.28 | 120.13 | 121.56 | 1,042,945 | +0.59(+0.49%) |
Oct 28, 2014 | 117.95 | 121.13 | 117.11 | 120.97 | 831,032 | +3.25(+2.76%) |
Oct 27, 2014 | 117.50 | 117.97 | 117.35 | 117.72 | 474,912 | +0.37(+0.32%) |
Oct 24, 2014 | 118.34 | 118.42 | 116.28 | 117.35 | 483,167 | -0.49(-0.42%) |
Oct 23, 2014 | 118.60 | 119.92 | 117.54 | 117.84 | 568,391 | +0.23(+0.20%) |
Oct 22, 2014 | 119.51 | 119.95 | 117.56 | 117.61 | 603,481 | -1.36(-1.14%) |
Oct 21, 2014 | 120.31 | 120.97 | 117.53 | 118.97 | 753,837 | -0.90(-0.75%) |
Oct 20, 2014 | 116.85 | 120.08 | 116.08 | 119.87 | 1,034,256 | +3.30(+2.83%) |
Oct 17, 2014 | 115.39 | 116.79 | 114.75 | 116.57 | 1,144,064 | +2.72(+2.39%) |
Oct 16, 2014 | 109.37 | 114.31 | 108.75 | 113.85 | 1,730,448 | +3.57(+3.24%) |
Oct 15, 2014 | 110.14 | 111.14 | 106.87 | 110.28 | 1,673,510 | -1.68(-1.50%) |
Oct 14, 2014 | 114.00 | 114.94 | 111.41 | 111.96 | 1,270,645 | -1.21(-1.07%) |
Oct 13, 2014 | 113.95 | 115.50 | 111.78 | 113.17 | 923,715 | -1.05(-0.92%) |
Oct 10, 2014 | 114.52 | 115.24 | 112.45 | 114.22 | 697,561 | -0.55(-0.48%) |
Oct 09, 2014 | 114.92 | 115.75 | 113.57 | 114.77 | 750,290 | -0.10(-0.09%) |
Oct 08, 2014 | 113.63 | 115.49 | 113.59 | 114.87 | 692,835 | +1.45(+1.28%) |
Oct 07, 2014 | 114.90 | 115.62 | 113.41 | 113.42 | 860,880 | -2.58(-2.22%) |
Oct 06, 2014 | 116.70 | 117.25 | 115.94 | 116.00 | 633,837 | -0.20(-0.17%) |
Oct 03, 2014 | 116.32 | 117.22 | 115.31 | 116.20 | 1,422,513 | +0.89(+0.77%) |
Oct 02, 2014 | 116.00 | 116.44 | 114.29 | 115.31 | 846,905 | -0.52(-0.45%) |