Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 116.76 | 115.34 | 115.34 | 115.34 | 1,816,217 | -1.42(-1.21%) |
Dec 30, 2014 | 116.36 | 117.25 | 116.36 | 116.76 | 1,424,073 | +0.12(+0.10%) |
Dec 29, 2014 | 116.65 | 117.05 | 116.15 | 116.64 | 1,676,606 | -0.08(-0.07%) |
Dec 26, 2014 | 116.86 | 117.07 | 116.43 | 116.72 | 1,515,338 | -0.17(-0.15%) |
Dec 24, 2014 | 117.63 | 116.89 | 116.89 | 116.89 | 907,801 | -0.41(-0.35%) |
Dec 23, 2014 | 117.61 | 117.97 | 116.91 | 117.30 | 1,799,448 | +0.77(+0.66%) |
Dec 22, 2014 | 115.83 | 116.58 | 115.43 | 116.53 | 2,183,507 | +1.17(+1.02%) |
Dec 19, 2014 | 115.14 | 115.96 | 115.00 | 115.36 | 4,952,505 | +0.17(+0.15%) |
Dec 18, 2014 | 114.07 | 115.19 | 113.34 | 115.19 | 3,564,259 | +1.81(+1.60%) |
Dec 17, 2014 | 111.73 | 113.61 | 111.30 | 113.38 | 2,984,475 | +1.64(+1.47%) |
Dec 16, 2014 | 112.72 | 113.35 | 111.11 | 111.73 | 3,034,685 | -0.72(-0.64%) |
Dec 15, 2014 | 112.82 | 113.52 | 111.53 | 112.45 | 3,019,042 | +0.25(+0.23%) |
Dec 12, 2014 | 113.91 | 115.03 | 112.16 | 112.20 | 4,512,608 | -2.87(-2.50%) |
Dec 11, 2014 | 114.81 | 116.10 | 114.47 | 115.07 | 2,950,993 | +0.94(+0.83%) |
Dec 10, 2014 | 117.94 | 119.47 | 113.43 | 114.12 | 6,044,273 | -2.27(-1.95%) |
Dec 09, 2014 | 115.66 | 116.47 | 114.64 | 116.39 | 2,570,242 | +0.58(+0.50%) |
Dec 08, 2014 | 116.40 | 116.40 | 115.51 | 115.82 | 2,391,571 | -0.75(-0.64%) |
Dec 05, 2014 | 116.51 | 116.61 | 115.52 | 116.57 | 1,472,265 | +0.19(+0.16%) |
Dec 04, 2014 | 116.76 | 116.76 | 115.56 | 116.38 | 1,626,537 | +0.27(+0.23%) |
Dec 03, 2014 | 116.35 | 116.61 | 115.53 | 116.11 | 2,206,984 | -0.30(-0.26%) |
Dec 02, 2014 | 115.90 | 116.65 | 115.35 | 116.41 | 2,168,923 | +0.88(+0.76%) |
Dec 01, 2014 | 116.62 | 116.62 | 114.95 | 115.53 | 2,399,030 | -0.11(-0.10%) |
Nov 28, 2014 | 114.98 | 116.34 | 114.17 | 115.65 | 1,772,833 | +1.93(+1.70%) |
Nov 26, 2014 | 113.52 | 113.72 | 113.72 | 113.72 | 2,005,470 | +0.72(+0.63%) |
Nov 25, 2014 | 114.00 | 114.21 | 112.90 | 113.00 | 2,292,871 | -0.76(-0.67%) |
Nov 24, 2014 | 113.38 | 113.91 | 113.26 | 113.76 | 2,022,570 | +0.06(+0.06%) |
Nov 21, 2014 | 114.57 | 114.60 | 113.30 | 113.69 | 2,272,537 | +0.38(+0.34%) |
Nov 20, 2014 | 113.16 | 113.93 | 113.12 | 113.31 | 1,865,858 | -0.62(-0.54%) |
Nov 19, 2014 | 113.18 | 114.04 | 113.18 | 113.93 | 1,674,477 | +0.65(+0.57%) |
Nov 18, 2014 | 112.69 | 113.38 | 112.33 | 113.28 | 1,935,092 | +0.60(+0.54%) |
Nov 17, 2014 | 111.65 | 112.70 | 111.65 | 112.68 | 1,509,253 | -0.01(-0.01%) |
Nov 14, 2014 | 113.05 | 113.05 | 112.35 | 112.69 | 1,964,577 | -0.19(-0.17%) |
Nov 13, 2014 | 112.00 | 112.91 | 111.76 | 112.87 | 2,747,779 | +1.47(+1.32%) |
Nov 12, 2014 | 111.24 | 111.77 | 110.79 | 111.40 | 2,347,505 | +0.17(+0.15%) |
Nov 11, 2014 | 111.83 | 111.96 | 110.92 | 111.23 | 1,842,657 | -0.52(-0.46%) |
Nov 10, 2014 | 111.88 | 111.91 | 110.36 | 111.75 | 2,412,517 | -0.02(-0.02%) |
Nov 07, 2014 | 111.23 | 111.93 | 110.80 | 111.77 | 1,958,373 | +0.50(+0.45%) |
Nov 06, 2014 | 111.51 | 111.73 | 110.87 | 111.27 | 2,077,225 | +0.48(+0.43%) |
Nov 05, 2014 | 111.59 | 111.85 | 110.40 | 110.79 | 2,608,124 | -0.04(-0.04%) |
Nov 04, 2014 | 109.25 | 110.96 | 108.75 | 110.83 | 3,452,952 | +1.85(+1.70%) |
Nov 03, 2014 | 108.61 | 108.99 | 108.25 | 108.98 | 2,398,766 | +0.73(+0.68%) |
Oct 31, 2014 | 109.12 | 109.16 | 107.71 | 108.25 | 2,924,898 | +0.30(+0.28%) |
Oct 30, 2014 | 106.73 | 108.20 | 106.59 | 107.94 | 1,604,228 | +0.87(+0.81%) |
Oct 29, 2014 | 106.56 | 107.13 | 106.27 | 107.08 | 2,101,748 | +0.71(+0.66%) |
Oct 28, 2014 | 106.30 | 106.73 | 105.64 | 106.37 | 1,773,867 | +0.11(+0.11%) |
Oct 27, 2014 | 104.89 | 105.87 | 105.87 | 106.26 | 2,007,822 | +0.39(+0.37%) |
Oct 24, 2014 | 104.36 | 105.95 | 104.34 | 105.87 | 3,068,267 | -0.12(-0.12%) |
Oct 23, 2014 | 106.35 | 106.71 | 105.79 | 105.99 | 2,173,015 | +0.04(+0.04%) |
Oct 22, 2014 | 105.97 | 106.80 | 105.77 | 105.95 | 2,316,315 | +0.21(+0.20%) |
Oct 21, 2014 | 104.65 | 106.04 | 104.03 | 105.74 | 2,594,358 | +1.51(+1.45%) |
Oct 20, 2014 | 101.31 | 104.59 | 101.17 | 104.23 | 4,319,983 | +3.06(+3.02%) |
Oct 17, 2014 | 100.45 | 101.58 | 99.97 | 101.17 | 3,941,746 | +1.38(+1.38%) |
Oct 16, 2014 | 99.57 | 100.52 | 99.06 | 99.79 | 4,365,377 | -1.10(-1.09%) |
Oct 15, 2014 | 101.53 | 102.02 | 100.06 | 100.88 | 4,663,284 | -1.58(-1.54%) |
Oct 14, 2014 | 103.48 | 103.87 | 101.67 | 102.47 | 4,932,761 | -0.58(-0.57%) |
Oct 13, 2014 | 104.35 | 104.58 | 102.99 | 103.05 | 3,012,862 | -1.57(-1.50%) |
Oct 10, 2014 | 104.10 | 106.66 | 104.10 | 104.62 | 4,131,977 | +0.40(+0.38%) |
Oct 09, 2014 | 104.06 | 106.11 | 104.04 | 104.22 | 3,650,553 | -0.26(-0.25%) |
Oct 08, 2014 | 104.05 | 104.66 | 103.20 | 104.48 | 5,257,195 | +2.81(+2.76%) |
Oct 07, 2014 | 101.74 | 102.13 | 101.25 | 101.67 | 2,876,261 | -0.76(-0.74%) |
Oct 06, 2014 | 103.53 | 103.62 | 102.21 | 102.43 | 2,350,195 | -0.71(-0.69%) |
Oct 03, 2014 | 102.43 | 103.60 | 102.27 | 103.15 | 2,181,659 | +1.05(+1.03%) |
Oct 02, 2014 | 101.44 | 102.43 | 101.44 | 102.09 | 1,904,645 | +0.84(+0.83%) |