Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 118.07 | 117.96 | 117.96 | 117.96 | 160,731 | -0.40(-0.34%) |
Dec 30, 2014 | 118.41 | 118.52 | 117.82 | 118.36 | 179,848 | -1.37(-1.15%) |
Dec 29, 2014 | 119.47 | 119.95 | 119.26 | 119.74 | 216,608 | -0.69(-0.57%) |
Dec 26, 2014 | 119.39 | 120.60 | 119.39 | 120.42 | 170,294 | +1.26(+1.06%) |
Dec 24, 2014 | 119.58 | 119.16 | 119.16 | 119.16 | 85,099 | +0.00(+0.00%) |
Dec 23, 2014 | 119.14 | 119.68 | 118.98 | 119.16 | 200,186 | +0.11(+0.09%) |
Dec 22, 2014 | 118.73 | 119.29 | 118.38 | 119.05 | 636,106 | -0.35(-0.29%) |
Dec 19, 2014 | 119.13 | 119.82 | 118.94 | 119.40 | 422,036 | +2.13(+1.82%) |
Dec 18, 2014 | 116.69 | 117.31 | 116.40 | 117.27 | 326,237 | +1.43(+1.23%) |
Dec 17, 2014 | 114.69 | 116.22 | 114.69 | 115.84 | 359,509 | +1.20(+1.05%) |
Dec 16, 2014 | 115.03 | 116.08 | 114.45 | 114.63 | 578,091 | +0.37(+0.32%) |
Dec 15, 2014 | 116.14 | 116.39 | 113.81 | 114.27 | 635,158 | -2.81(-2.40%) |
Dec 12, 2014 | 118.13 | 118.52 | 117.06 | 117.08 | 372,463 | -1.46(-1.23%) |
Dec 11, 2014 | 118.97 | 119.70 | 118.33 | 118.53 | 267,992 | +0.56(+0.48%) |
Dec 10, 2014 | 119.30 | 119.31 | 117.62 | 117.97 | 541,213 | -2.70(-2.24%) |
Dec 09, 2014 | 120.19 | 120.72 | 119.22 | 120.67 | 501,561 | -0.06(-0.05%) |
Dec 08, 2014 | 121.31 | 121.31 | 120.56 | 120.72 | 382,409 | -0.57(-0.47%) |
Dec 05, 2014 | 121.14 | 121.55 | 120.77 | 121.30 | 450,533 | +0.40(+0.33%) |
Dec 04, 2014 | 121.09 | 121.09 | 120.43 | 120.89 | 537,367 | +0.84(+0.70%) |
Dec 03, 2014 | 119.86 | 120.23 | 119.50 | 120.06 | 501,298 | +1.07(+0.90%) |
Dec 02, 2014 | 118.98 | 119.42 | 118.75 | 118.98 | 525,406 | +1.53(+1.30%) |
Dec 01, 2014 | 117.19 | 118.05 | 117.09 | 117.45 | 516,762 | +1.70(+1.47%) |
Nov 28, 2014 | 115.55 | 115.94 | 115.10 | 115.75 | 249,359 | +1.34(+1.18%) |
Nov 26, 2014 | 114.68 | 114.41 | 114.41 | 114.41 | 310,400 | -0.10(-0.09%) |
Nov 25, 2014 | 114.45 | 114.68 | 114.44 | 114.51 | 202,298 | +0.33(+0.29%) |
Nov 24, 2014 | 114.21 | 114.44 | 114.03 | 114.18 | 703,117 | +0.16(+0.14%) |
Nov 21, 2014 | 113.38 | 114.41 | 113.38 | 114.02 | 979,158 | +1.48(+1.31%) |
Nov 20, 2014 | 112.57 | 112.84 | 112.35 | 112.55 | 173,358 | -0.59(-0.52%) |
Nov 19, 2014 | 112.88 | 113.30 | 112.30 | 113.14 | 414,501 | +0.26(+0.23%) |
Nov 18, 2014 | 112.51 | 113.18 | 112.41 | 112.88 | 353,466 | +1.39(+1.25%) |
Nov 17, 2014 | 111.40 | 112.00 | 111.00 | 111.48 | 344,716 | -1.16(-1.03%) |
Nov 14, 2014 | 112.41 | 112.70 | 112.09 | 112.64 | 227,868 | +0.00(+0.00%) |
Nov 13, 2014 | 112.48 | 113.16 | 112.48 | 112.64 | 287,044 | +0.97(+0.87%) |
Nov 12, 2014 | 111.62 | 111.81 | 111.03 | 111.67 | 268,950 | -0.33(-0.29%) |
Nov 11, 2014 | 111.40 | 112.27 | 111.33 | 112.00 | 545,766 | +1.10(+0.99%) |
Nov 10, 2014 | 110.75 | 111.20 | 110.46 | 110.90 | 457,154 | -0.66(-0.59%) |
Nov 07, 2014 | 111.33 | 111.56 | 110.63 | 111.56 | 607,166 | -1.09(-0.97%) |
Nov 06, 2014 | 112.36 | 112.79 | 111.89 | 112.65 | 463,147 | -1.45(-1.27%) |
Nov 05, 2014 | 113.78 | 114.45 | 113.19 | 114.10 | 418,671 | +1.85(+1.65%) |
Nov 04, 2014 | 112.34 | 112.55 | 111.22 | 112.25 | 605,943 | -2.44(-2.13%) |
Nov 03, 2014 | 114.03 | 114.72 | 113.57 | 114.69 | 911,520 | +0.61(+0.54%) |
Oct 31, 2014 | 111.92 | 114.16 | 111.40 | 114.08 | 1,362,262 | +5.16(+4.74%) |
Oct 30, 2014 | 107.92 | 109.33 | 107.91 | 108.92 | 207,323 | +0.05(+0.04%) |
Oct 29, 2014 | 109.05 | 109.05 | 108.36 | 108.87 | 261,460 | +0.67(+0.62%) |
Oct 28, 2014 | 107.78 | 108.20 | 107.27 | 108.20 | 414,742 | +0.72(+0.67%) |
Oct 27, 2014 | 107.47 | 107.65 | 107.65 | 107.49 | 211,110 | -0.16(-0.15%) |
Oct 24, 2014 | 107.55 | 107.78 | 107.05 | 107.65 | 332,399 | +1.03(+0.97%) |
Oct 23, 2014 | 106.46 | 107.31 | 106.16 | 106.61 | 434,313 | +1.07(+1.02%) |
Oct 22, 2014 | 106.33 | 106.62 | 105.48 | 105.54 | 439,910 | -1.02(-0.95%) |
Oct 21, 2014 | 105.63 | 106.67 | 105.41 | 106.56 | 707,800 | +0.04(+0.04%) |
Oct 20, 2014 | 105.60 | 106.70 | 105.57 | 106.52 | 435,007 | +3.31(+3.21%) |
Oct 17, 2014 | 102.46 | 103.78 | 102.41 | 103.21 | 499,019 | -0.37(-0.35%) |
Oct 16, 2014 | 102.46 | 104.19 | 102.11 | 103.58 | 469,825 | +0.11(+0.11%) |
Oct 15, 2014 | 103.20 | 103.77 | 101.90 | 103.47 | 672,871 | -1.47(-1.40%) |
Oct 14, 2014 | 105.23 | 105.33 | 104.59 | 104.93 | 807,843 | -0.99(-0.93%) |
Oct 13, 2014 | 107.33 | 107.80 | 105.84 | 105.92 | 452,813 | -1.22(-1.14%) |
Oct 10, 2014 | 108.12 | 108.81 | 107.03 | 107.14 | 476,939 | -0.52(-0.48%) |
Oct 09, 2014 | 109.25 | 109.33 | 107.39 | 107.66 | 394,836 | -1.64(-1.50%) |
Oct 08, 2014 | 108.65 | 109.38 | 107.39 | 109.29 | 474,395 | +0.41(+0.38%) |
Oct 07, 2014 | 109.99 | 110.12 | 108.86 | 108.88 | 430,964 | -0.83(-0.75%) |
Oct 06, 2014 | 109.62 | 110.20 | 109.43 | 109.71 | 360,814 | +0.51(+0.47%) |
Oct 03, 2014 | 108.77 | 109.34 | 108.56 | 109.20 | 299,478 | +1.58(+1.47%) |
Oct 02, 2014 | 108.13 | 108.28 | 106.83 | 107.62 | 539,661 | -2.04(-1.86%) |