Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 105.58 | 104.78 | 104.78 | 104.78 | 280,700 | -0.32(-0.30%) |
Dec 30, 2014 | 105.61 | 105.79 | 104.28 | 105.10 | 214,591 | -0.71(-0.67%) |
Dec 29, 2014 | 106.11 | 106.43 | 105.28 | 105.81 | 246,932 | -0.35(-0.33%) |
Dec 26, 2014 | 105.82 | 106.52 | 105.42 | 106.16 | 216,240 | +0.59(+0.56%) |
Dec 24, 2014 | 106.10 | 105.57 | 105.57 | 105.57 | 185,500 | -0.50(-0.47%) |
Dec 23, 2014 | 105.00 | 106.59 | 104.93 | 106.07 | 229,346 | +1.38(+1.32%) |
Dec 22, 2014 | 104.98 | 105.54 | 104.55 | 104.69 | 246,492 | -0.22(-0.21%) |
Dec 19, 2014 | 105.16 | 106.20 | 104.38 | 104.91 | 380,919 | -0.28(-0.27%) |
Dec 18, 2014 | 106.04 | 106.09 | 103.63 | 105.19 | 435,236 | +2.64(+2.57%) |
Dec 17, 2014 | 100.93 | 102.79 | 100.64 | 102.55 | 404,901 | +1.75(+1.74%) |
Dec 16, 2014 | 101.59 | 103.73 | 100.78 | 100.80 | 392,248 | -1.46(-1.43%) |
Dec 15, 2014 | 101.95 | 103.05 | 101.26 | 102.26 | 493,339 | +0.70(+0.69%) |
Dec 12, 2014 | 102.33 | 102.47 | 101.40 | 101.56 | 313,741 | -1.65(-1.60%) |
Dec 11, 2014 | 101.98 | 105.07 | 101.84 | 103.21 | 315,000 | +1.44(+1.41%) |
Dec 10, 2014 | 105.29 | 105.29 | 101.70 | 101.77 | 431,695 | -3.79(-3.59%) |
Dec 09, 2014 | 103.45 | 105.70 | 103.22 | 105.56 | 324,316 | +0.96(+0.92%) |
Dec 08, 2014 | 105.99 | 108.10 | 104.34 | 104.60 | 597,993 | -0.06(-0.06%) |
Dec 05, 2014 | 105.59 | 105.93 | 104.41 | 104.66 | 246,966 | -0.49(-0.47%) |
Dec 04, 2014 | 105.16 | 105.42 | 104.55 | 105.15 | 296,607 | +0.00(+0.00%) |
Dec 03, 2014 | 102.47 | 105.33 | 102.47 | 105.15 | 525,601 | +2.99(+2.93%) |
Dec 02, 2014 | 102.24 | 102.59 | 101.72 | 102.16 | 330,405 | +0.20(+0.20%) |
Dec 01, 2014 | 102.56 | 102.95 | 101.57 | 101.96 | 425,515 | -0.66(-0.64%) |
Nov 28, 2014 | 102.90 | 103.76 | 101.96 | 102.62 | 356,719 | -0.38(-0.37%) |
Nov 26, 2014 | 103.48 | 103.00 | 103.00 | 103.00 | 218,400 | -0.53(-0.51%) |
Nov 25, 2014 | 103.97 | 104.36 | 103.41 | 103.53 | 280,319 | -0.18(-0.17%) |
Nov 24, 2014 | 103.95 | 104.20 | 102.94 | 103.71 | 421,808 | +0.35(+0.34%) |
Nov 21, 2014 | 103.96 | 104.13 | 102.86 | 103.36 | 539,622 | +0.24(+0.23%) |
Nov 20, 2014 | 102.89 | 103.44 | 102.01 | 103.12 | 347,453 | +0.00(+0.00%) |
Nov 19, 2014 | 103.63 | 103.77 | 102.46 | 103.12 | 424,720 | -0.13(-0.13%) |
Nov 18, 2014 | 101.99 | 103.56 | 101.86 | 103.25 | 488,486 | +1.11(+1.09%) |
Nov 17, 2014 | 101.25 | 103.02 | 101.13 | 102.14 | 551,755 | +0.98(+0.97%) |
Nov 14, 2014 | 101.16 | 101.48 | 100.43 | 101.16 | 582,082 | +0.07(+0.07%) |
Nov 13, 2014 | 102.24 | 102.24 | 100.81 | 101.09 | 402,786 | -1.15(-1.12%) |
Nov 12, 2014 | 101.55 | 102.48 | 101.36 | 102.24 | 280,358 | +0.39(+0.38%) |
Nov 11, 2014 | 102.16 | 102.42 | 101.37 | 101.85 | 318,818 | -0.18(-0.18%) |
Nov 10, 2014 | 102.36 | 102.78 | 101.57 | 102.03 | 283,736 | +0.05(+0.05%) |
Nov 07, 2014 | 102.18 | 103.02 | 101.89 | 101.98 | 581,331 | -0.33(-0.32%) |
Nov 06, 2014 | 100.37 | 102.47 | 100.26 | 102.31 | 492,024 | +1.79(+1.78%) |
Nov 05, 2014 | 101.67 | 101.93 | 99.38 | 100.52 | 942,775 | +2.50(+2.55%) |
Nov 04, 2014 | 98.51 | 98.85 | 97.23 | 98.02 | 582,838 | -0.91(-0.92%) |
Nov 03, 2014 | 99.21 | 99.83 | 98.55 | 98.93 | 869,136 | +1.55(+1.59%) |
Oct 31, 2014 | 96.95 | 97.60 | 96.32 | 97.38 | 615,030 | +2.10(+2.20%) |
Oct 30, 2014 | 95.05 | 97.56 | 94.14 | 95.28 | 397,151 | +0.04(+0.04%) |
Oct 29, 2014 | 96.72 | 97.40 | 94.68 | 95.24 | 557,254 | -1.07(-1.11%) |
Oct 28, 2014 | 94.91 | 96.31 | 94.88 | 96.31 | 813,521 | +2.04(+2.16%) |
Oct 27, 2014 | 97.28 | 97.94 | 93.73 | 94.27 | 1,039,099 | -3.67(-3.75%) |
Oct 24, 2014 | 95.18 | 98.40 | 94.18 | 97.94 | 1,261,112 | +2.76(+2.90%) |
Oct 23, 2014 | 94.05 | 96.24 | 94.02 | 95.18 | 853,357 | +2.50(+2.70%) |
Oct 22, 2014 | 95.29 | 95.29 | 92.61 | 92.68 | 584,046 | -2.52(-2.65%) |
Oct 21, 2014 | 93.17 | 95.23 | 93.11 | 95.20 | 605,841 | +2.50(+2.70%) |
Oct 20, 2014 | 92.47 | 92.68 | 91.80 | 92.70 | 614,972 | +0.20(+0.22%) |
Oct 17, 2014 | 91.90 | 92.84 | 91.50 | 92.50 | 788,381 | +1.81(+2.00%) |
Oct 16, 2014 | 88.10 | 90.91 | 87.60 | 90.69 | 740,784 | +1.44(+1.61%) |
Oct 15, 2014 | 85.71 | 89.54 | 85.22 | 89.25 | 1,023,239 | +1.99(+2.28%) |
Oct 14, 2014 | 86.03 | 88.19 | 86.03 | 87.26 | 926,853 | +1.65(+1.93%) |
Oct 13, 2014 | 86.36 | 87.03 | 85.54 | 85.61 | 881,680 | -0.79(-0.91%) |
Oct 10, 2014 | 87.23 | 87.59 | 86.22 | 86.40 | 981,732 | -1.14(-1.30%) |
Oct 09, 2014 | 88.97 | 89.00 | 86.88 | 87.54 | 813,028 | -1.18(-1.33%) |
Oct 08, 2014 | 86.63 | 88.87 | 85.99 | 88.72 | 1,103,354 | +2.26(+2.61%) |
Oct 07, 2014 | 88.53 | 88.60 | 86.30 | 86.46 | 637,881 | -2.90(-3.25%) |
Oct 06, 2014 | 90.60 | 91.64 | 89.31 | 89.36 | 758,312 | -1.03(-1.14%) |
Oct 03, 2014 | 90.79 | 91.08 | 90.00 | 90.39 | 565,400 | +0.53(+0.59%) |
Oct 02, 2014 | 89.56 | 90.23 | 88.24 | 89.86 | 514,203 | +0.02(+0.02%) |