Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 109.30 | 107.17 | 107.17 | 107.17 | 686,081 | -1.58(-1.45%) |
Dec 30, 2014 | 109.29 | 109.29 | 108.67 | 108.76 | 658,578 | -0.90(-0.82%) |
Dec 29, 2014 | 109.40 | 110.53 | 109.18 | 109.66 | 499,022 | +0.03(+0.03%) |
Dec 26, 2014 | 110.39 | 110.65 | 109.57 | 109.62 | 420,783 | -0.37(-0.34%) |
Dec 24, 2014 | 110.72 | 110.00 | 110.00 | 110.00 | 365,622 | -0.83(-0.75%) |
Dec 23, 2014 | 109.65 | 111.29 | 109.65 | 110.83 | 798,719 | +1.59(+1.45%) |
Dec 22, 2014 | 108.86 | 109.31 | 108.63 | 109.24 | 670,430 | +0.38(+0.35%) |
Dec 19, 2014 | 109.46 | 110.02 | 108.12 | 108.86 | 1,587,395 | +0.01(+0.01%) |
Dec 18, 2014 | 106.12 | 108.94 | 105.20 | 108.85 | 1,515,567 | +4.09(+3.91%) |
Dec 17, 2014 | 101.70 | 104.95 | 101.56 | 104.76 | 1,377,679 | +3.59(+3.55%) |
Dec 16, 2014 | 101.67 | 103.38 | 100.50 | 101.17 | 1,932,975 | -1.30(-1.27%) |
Dec 15, 2014 | 104.19 | 104.47 | 101.11 | 102.47 | 1,842,214 | -1.03(-0.99%) |
Dec 12, 2014 | 107.09 | 107.56 | 103.47 | 103.50 | 1,825,900 | -5.00(-4.61%) |
Dec 11, 2014 | 108.97 | 109.98 | 108.28 | 108.50 | 1,073,047 | +0.21(+0.19%) |
Dec 10, 2014 | 109.61 | 110.11 | 108.18 | 108.29 | 1,565,154 | -1.48(-1.35%) |
Dec 09, 2014 | 108.29 | 109.88 | 107.49 | 109.78 | 1,094,321 | -0.33(-0.30%) |
Dec 08, 2014 | 109.57 | 111.15 | 108.89 | 110.11 | 1,056,140 | +0.58(+0.53%) |
Dec 05, 2014 | 108.67 | 109.69 | 108.44 | 109.53 | 996,901 | +1.26(+1.16%) |
Dec 04, 2014 | 107.54 | 108.35 | 107.26 | 108.27 | 716,611 | +0.13(+0.12%) |
Dec 03, 2014 | 107.61 | 108.33 | 107.10 | 108.14 | 987,811 | +0.66(+0.61%) |
Dec 02, 2014 | 106.18 | 107.70 | 106.03 | 107.48 | 924,087 | +1.58(+1.49%) |
Dec 01, 2014 | 106.38 | 106.38 | 105.20 | 105.90 | 703,039 | -0.88(-0.83%) |
Nov 28, 2014 | 107.32 | 107.58 | 106.66 | 106.79 | 454,642 | -0.34(-0.32%) |
Nov 26, 2014 | 107.51 | 107.13 | 107.13 | 107.13 | 507,897 | +0.02(+0.01%) |
Nov 25, 2014 | 107.14 | 107.46 | 106.19 | 107.11 | 976,969 | +0.00(+0.00%) |
Nov 24, 2014 | 106.97 | 107.57 | 106.26 | 107.11 | 546,116 | +0.65(+0.61%) |
Nov 21, 2014 | 107.25 | 107.36 | 106.18 | 106.46 | 814,975 | +0.74(+0.70%) |
Nov 20, 2014 | 104.54 | 106.30 | 104.47 | 105.72 | 897,857 | +0.36(+0.35%) |
Nov 19, 2014 | 105.21 | 105.70 | 104.63 | 105.36 | 661,651 | -0.24(-0.23%) |
Nov 18, 2014 | 104.61 | 106.36 | 104.41 | 105.60 | 967,844 | +1.09(+1.04%) |
Nov 17, 2014 | 104.42 | 104.67 | 104.03 | 104.52 | 680,866 | -0.33(-0.32%) |
Nov 14, 2014 | 105.38 | 105.59 | 104.62 | 104.85 | 600,835 | -0.53(-0.50%) |
Nov 13, 2014 | 105.56 | 106.06 | 104.83 | 105.38 | 727,900 | -0.20(-0.19%) |
Nov 12, 2014 | 105.27 | 105.81 | 105.04 | 105.58 | 776,982 | -0.07(-0.06%) |
Nov 11, 2014 | 105.56 | 106.01 | 105.42 | 105.64 | 988,483 | +0.16(+0.15%) |
Nov 10, 2014 | 104.22 | 105.53 | 104.12 | 105.48 | 1,124,310 | +0.90(+0.86%) |
Nov 07, 2014 | 104.08 | 104.90 | 103.46 | 104.58 | 895,266 | +0.13(+0.12%) |
Nov 06, 2014 | 104.06 | 104.54 | 103.30 | 104.45 | 853,941 | +0.73(+0.70%) |
Nov 05, 2014 | 103.72 | 104.38 | 103.14 | 103.72 | 1,023,199 | +0.48(+0.46%) |
Nov 04, 2014 | 102.03 | 103.26 | 101.77 | 103.25 | 1,429,394 | +1.24(+1.22%) |
Nov 03, 2014 | 102.09 | 102.77 | 101.67 | 102.00 | 797,912 | +0.22(+0.21%) |
Oct 31, 2014 | 101.12 | 102.49 | 101.12 | 101.79 | 1,249,273 | +1.66(+1.66%) |
Oct 30, 2014 | 99.62 | 100.75 | 99.36 | 100.12 | 1,191,483 | +0.28(+0.28%) |
Oct 29, 2014 | 98.21 | 101.75 | 98.08 | 99.84 | 1,736,598 | +2.79(+2.88%) |
Oct 28, 2014 | 95.89 | 97.19 | 95.86 | 97.05 | 1,433,777 | +1.45(+1.52%) |
Oct 27, 2014 | 94.93 | 94.91 | 94.91 | 95.60 | 2,047,307 | +0.69(+0.72%) |
Oct 24, 2014 | 94.24 | 95.12 | 93.83 | 94.91 | 995,755 | +0.92(+0.98%) |
Oct 23, 2014 | 93.99 | 94.70 | 93.53 | 93.99 | 1,463,453 | +1.42(+1.53%) |
Oct 22, 2014 | 94.04 | 94.13 | 92.47 | 92.57 | 1,061,624 | -1.47(-1.56%) |
Oct 21, 2014 | 92.17 | 94.11 | 91.88 | 94.04 | 1,390,027 | +2.50(+2.73%) |
Oct 20, 2014 | 90.19 | 91.64 | 89.83 | 91.54 | 1,100,916 | +0.94(+1.04%) |
Oct 17, 2014 | 89.31 | 90.93 | 89.31 | 90.60 | 1,849,214 | +1.96(+2.21%) |
Oct 16, 2014 | 86.38 | 89.46 | 85.87 | 88.64 | 1,998,772 | +0.42(+0.48%) |
Oct 15, 2014 | 88.52 | 88.69 | 85.04 | 88.22 | 2,525,195 | -1.98(-2.19%) |
Oct 14, 2014 | 90.62 | 91.32 | 89.79 | 90.19 | 1,189,986 | +0.02(+0.02%) |
Oct 13, 2014 | 92.50 | 93.08 | 90.09 | 90.18 | 1,449,476 | -2.23(-2.42%) |
Oct 10, 2014 | 94.39 | 95.11 | 92.35 | 92.41 | 1,630,000 | -2.02(-2.14%) |
Oct 09, 2014 | 97.00 | 97.01 | 94.42 | 94.43 | 1,451,139 | -2.88(-2.96%) |
Oct 08, 2014 | 95.81 | 97.38 | 94.85 | 97.31 | 1,272,283 | +1.25(+1.30%) |
Oct 07, 2014 | 97.46 | 97.70 | 96.03 | 96.06 | 904,112 | -2.28(-2.31%) |
Oct 06, 2014 | 98.66 | 99.25 | 97.73 | 98.33 | 819,248 | +0.04(+0.04%) |
Oct 03, 2014 | 97.87 | 98.64 | 97.29 | 98.29 | 825,841 | +1.55(+1.60%) |
Oct 02, 2014 | 96.48 | 97.15 | 95.41 | 96.74 | 1,129,234 | +0.22(+0.23%) |