Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 122.57 | 120.77 | 120.77 | 120.77 | 3,550,608 | -1.02(-0.83%) |
Dec 30, 2014 | 123.34 | 123.37 | 121.44 | 121.78 | 2,664,117 | -1.68(-1.36%) |
Dec 29, 2014 | 124.21 | 124.38 | 122.46 | 123.47 | 2,278,750 | -0.46(-0.37%) |
Dec 26, 2014 | 122.94 | 124.45 | 122.71 | 123.93 | 2,252,150 | +2.12(+1.74%) |
Dec 24, 2014 | 118.67 | 121.81 | 121.81 | 121.81 | 2,931,866 | +2.39(+2.00%) |
Dec 23, 2014 | 125.03 | 125.09 | 117.03 | 119.42 | 9,353,375 | -5.31(-4.26%) |
Dec 22, 2014 | 127.61 | 128.16 | 124.27 | 124.74 | 5,356,013 | -4.28(-3.31%) |
Dec 19, 2014 | 128.06 | 130.20 | 126.92 | 129.01 | 10,362,412 | +1.28(+1.00%) |
Dec 18, 2014 | 125.93 | 127.82 | 124.78 | 127.73 | 4,621,358 | +3.79(+3.06%) |
Dec 17, 2014 | 120.89 | 124.34 | 120.24 | 123.94 | 4,508,199 | +3.06(+2.53%) |
Dec 16, 2014 | 119.55 | 124.31 | 119.41 | 120.88 | 5,925,135 | -0.12(-0.10%) |
Dec 15, 2014 | 124.92 | 125.09 | 120.85 | 121.00 | 5,840,760 | -3.74(-3.00%) |
Dec 12, 2014 | 123.69 | 127.15 | 123.05 | 124.74 | 4,453,207 | -1.17(-0.93%) |
Dec 11, 2014 | 126.38 | 128.61 | 125.55 | 125.91 | 4,188,100 | +0.52(+0.42%) |
Dec 10, 2014 | 128.13 | 128.70 | 125.09 | 125.39 | 4,603,232 | -3.03(-2.36%) |
Dec 09, 2014 | 129.13 | 129.58 | 126.94 | 128.42 | 4,894,604 | -1.71(-1.31%) |
Dec 08, 2014 | 128.42 | 131.27 | 128.13 | 130.13 | 5,214,760 | +1.82(+1.42%) |
Dec 05, 2014 | 126.37 | 128.44 | 125.94 | 128.31 | 3,361,670 | +2.04(+1.62%) |
Dec 04, 2014 | 127.02 | 127.95 | 126.19 | 126.27 | 4,431,508 | -1.15(-0.90%) |
Dec 03, 2014 | 128.34 | 128.50 | 126.23 | 127.42 | 3,128,747 | -0.92(-0.71%) |
Dec 02, 2014 | 127.07 | 128.38 | 126.46 | 128.34 | 4,339,305 | +2.18(+1.72%) |
Dec 01, 2014 | 125.19 | 126.89 | 124.47 | 126.16 | 3,316,284 | +0.83(+0.67%) |
Nov 28, 2014 | 125.09 | 126.87 | 124.73 | 125.33 | 2,367,391 | +0.45(+0.36%) |
Nov 26, 2014 | 123.39 | 124.88 | 124.88 | 124.88 | 2,793,636 | +1.88(+1.53%) |
Nov 25, 2014 | 124.38 | 124.65 | 121.83 | 123.00 | 4,698,881 | -1.47(-1.18%) |
Nov 24, 2014 | 123.58 | 125.61 | 123.54 | 124.47 | 2,892,614 | +1.04(+0.84%) |
Nov 21, 2014 | 125.53 | 125.53 | 122.39 | 123.44 | 4,902,662 | +0.10(+0.08%) |
Nov 20, 2014 | 122.75 | 124.96 | 122.63 | 123.34 | 4,232,524 | +0.03(+0.02%) |
Nov 19, 2014 | 122.28 | 123.79 | 121.58 | 123.31 | 3,195,732 | +0.30(+0.25%) |
Nov 18, 2014 | 120.48 | 123.12 | 120.07 | 123.00 | 4,128,574 | +2.35(+1.95%) |
Nov 17, 2014 | 118.96 | 121.46 | 118.77 | 120.65 | 3,511,617 | +1.11(+0.93%) |
Nov 14, 2014 | 122.14 | 122.28 | 118.74 | 119.55 | 5,943,035 | -2.40(-1.97%) |
Nov 13, 2014 | 122.90 | 123.09 | 120.99 | 121.95 | 4,796,456 | -0.82(-0.67%) |
Nov 12, 2014 | 122.65 | 123.64 | 122.09 | 122.77 | 4,654,599 | -0.37(-0.30%) |
Nov 11, 2014 | 123.64 | 124.23 | 122.45 | 123.14 | 3,977,741 | -0.51(-0.41%) |
Nov 10, 2014 | 122.07 | 123.73 | 121.68 | 123.65 | 4,162,485 | +2.62(+2.16%) |
Nov 07, 2014 | 122.41 | 122.54 | 119.57 | 121.03 | 4,810,686 | -0.08(-0.06%) |
Nov 06, 2014 | 120.82 | 121.55 | 120.44 | 121.11 | 4,383,813 | +1.06(+0.89%) |
Nov 05, 2014 | 121.83 | 121.83 | 119.94 | 120.04 | 5,379,274 | -1.11(-0.92%) |
Nov 04, 2014 | 121.36 | 122.34 | 120.22 | 121.15 | 4,923,903 | -0.87(-0.71%) |
Nov 03, 2014 | 122.41 | 122.66 | 120.58 | 122.02 | 7,710,989 | -0.47(-0.38%) |
Oct 31, 2014 | 124.29 | 124.35 | 121.92 | 122.49 | 10,556,608 | +0.45(+0.37%) |
Oct 30, 2014 | 119.81 | 122.04 | 119.45 | 122.04 | 5,116,726 | +2.04(+1.70%) |
Oct 29, 2014 | 119.26 | 120.63 | 118.78 | 120.00 | 9,366,790 | +1.28(+1.08%) |
Oct 28, 2014 | 114.61 | 118.77 | 114.40 | 118.72 | 15,393,229 | +6.79(+6.07%) |
Oct 27, 2014 | 110.80 | 112.13 | 111.22 | 111.93 | 5,521,267 | +0.71(+0.64%) |
Oct 24, 2014 | 110.91 | 111.40 | 109.91 | 111.22 | 7,041,778 | +0.01(+0.01%) |
Oct 23, 2014 | 110.19 | 111.89 | 109.69 | 111.21 | 6,241,272 | +2.73(+2.51%) |
Oct 22, 2014 | 108.61 | 109.07 | 107.00 | 108.49 | 6,914,893 | -0.34(-0.31%) |
Oct 21, 2014 | 104.60 | 109.88 | 103.48 | 108.83 | 11,852,476 | +4.97(+4.78%) |
Oct 20, 2014 | 100.66 | 103.89 | 100.46 | 103.86 | 8,769,835 | +2.89(+2.86%) |
Oct 17, 2014 | 99.13 | 105.62 | 97.81 | 100.97 | 9,733,653 | +2.45(+2.48%) |
Oct 16, 2014 | 96.79 | 98.85 | 96.58 | 98.52 | 10,467,899 | -0.34(-0.34%) |
Oct 15, 2014 | 98.95 | 99.22 | 97.13 | 98.86 | 6,223,109 | -0.98(-0.98%) |
Oct 14, 2014 | 102.25 | 102.29 | 99.64 | 99.85 | 4,947,142 | -1.03(-1.02%) |
Oct 13, 2014 | 103.51 | 104.08 | 100.84 | 100.87 | 9,102,464 | -2.89(-2.79%) |
Oct 10, 2014 | 103.31 | 106.30 | 103.31 | 103.77 | 7,613,921 | -0.14(-0.14%) |
Oct 09, 2014 | 105.41 | 105.88 | 103.49 | 103.91 | 3,641,904 | -1.88(-1.78%) |
Oct 08, 2014 | 102.42 | 106.02 | 102.28 | 105.79 | 4,803,028 | +3.05(+2.97%) |
Oct 07, 2014 | 103.58 | 103.88 | 102.70 | 102.74 | 3,547,733 | -1.19(-1.15%) |
Oct 06, 2014 | 104.28 | 106.15 | 103.46 | 103.93 | 4,227,151 | -1.16(-1.11%) |
Oct 03, 2014 | 104.28 | 105.52 | 104.15 | 105.09 | 4,540,152 | +1.47(+1.42%) |
Oct 02, 2014 | 104.97 | 105.56 | 102.96 | 103.62 | 4,052,712 | -1.22(-1.17%) |