Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 107.30 | 107.30 | 107.30 | 0 | -2.20(-2.01%) | |
Dec 30, 2014 | 108.77 | 109.50 | 108.77 | 109.50 | 1,381 | -0.80(-0.72%) |
Dec 29, 2014 | 110.85 | 110.85 | 110.24 | 110.30 | 1,199 | +0.55(+0.50%) |
Dec 26, 2014 | 109.75 | 109.75 | 109.75 | 109.75 | 559 | -1.35(-1.22%) |
Dec 24, 2014 | 111.10 | 111.10 | 111.10 | 0 | +0.35(+0.32%) | |
Dec 23, 2014 | 110.68 | 110.75 | 110.68 | 110.75 | 511 | +0.47(+0.43%) |
Dec 22, 2014 | 110.28 | 110.28 | 110.28 | 110.28 | 704 | -0.29(-0.26%) |
Dec 19, 2014 | 110.57 | 110.57 | 110.57 | 110.57 | 390 | -0.01(-0.01%) |
Dec 18, 2014 | 110.37 | 110.77 | 110.37 | 110.58 | 2,886 | +0.58(+0.53%) |
Dec 17, 2014 | 110.00 | 110.00 | 110.00 | 110.00 | 666 | +1.00(+0.92%) |
Dec 16, 2014 | 109.00 | 109.00 | 2,219 | +3.00(+2.83%) | ||
Dec 15, 2014 | 109.00 | 109.05 | 105.16 | 106.00 | 1,127 | -3.59(-3.27%) |
Dec 12, 2014 | 110.36 | 110.36 | 109.59 | 109.59 | 646 | -2.30(-2.06%) |
Dec 11, 2014 | 111.89 | 111.89 | 111.89 | 111.89 | 439 | +0.89(+0.80%) |
Dec 10, 2014 | 112.26 | 112.26 | 110.95 | 111.00 | 2,496 | +1.25(+1.14%) |
Dec 09, 2014 | 111.26 | 111.26 | 109.75 | 109.75 | 2,789 | -2.47(-2.21%) |
Dec 08, 2014 | 112.77 | 112.77 | 112.22 | 112.22 | 452 | -0.92(-0.81%) |
Dec 05, 2014 | 113.10 | 113.63 | 113.10 | 113.14 | 807 | +1.59(+1.43%) |
Dec 04, 2014 | 111.62 | 111.99 | 111.55 | 111.55 | 1,244 | -0.40(-0.36%) |
Dec 03, 2014 | 112.35 | 112.35 | 111.95 | 111.95 | 5,857 | -1.55(-1.37%) |
Dec 02, 2014 | 114.00 | 114.00 | 113.50 | 113.50 | 2,579 | -1.19(-1.04%) |
Dec 01, 2014 | 114.35 | 115.09 | 114.35 | 114.69 | 2,330 | +0.24(+0.21%) |
Nov 28, 2014 | 114.44 | 114.45 | 114.44 | 114.45 | 2,195 | +1.25(+1.10%) |
Nov 26, 2014 | 113.20 | 113.20 | 113.20 | 0 | +0.60(+0.53%) | |
Nov 25, 2014 | 112.50 | 113.00 | 112.50 | 112.60 | 7,649 | +1.16(+1.04%) |
Nov 24, 2014 | 111.17 | 111.77 | 111.17 | 111.44 | 1,581 | +3.23(+2.98%) |
Nov 21, 2014 | 108.63 | 109.62 | 108.21 | 108.21 | 5,187 | +1.46(+1.37%) |
Nov 20, 2014 | 106.08 | 106.92 | 106.08 | 106.75 | 1,898 | +0.35(+0.33%) |
Nov 19, 2014 | 105.86 | 106.40 | 105.86 | 106.40 | 878 | +0.48(+0.45%) |
Nov 18, 2014 | 105.92 | 105.92 | 105.92 | 105.92 | 609 | +2.13(+2.06%) |
Nov 17, 2014 | 103.79 | 103.79 | 103.79 | 103.79 | 330 | -0.71(-0.68%) |
Nov 14, 2014 | 103.00 | 104.50 | 103.00 | 104.50 | 968 | +0.89(+0.86%) |
Nov 13, 2014 | 103.48 | 103.61 | 103.48 | 103.61 | 733 | +0.85(+0.83%) |
Nov 12, 2014 | 102.73 | 103.05 | 102.73 | 102.76 | 1,132 | -2.12(-2.02%) |
Nov 11, 2014 | 103.88 | 105.50 | 103.88 | 104.88 | 2,142 | +0.72(+0.69%) |
Nov 10, 2014 | 104.17 | 104.24 | 103.96 | 104.16 | 747 | +0.66(+0.64%) |
Nov 07, 2014 | 102.85 | 103.50 | 102.85 | 103.50 | 1,954 | -1.04(-0.99%) |
Nov 06, 2014 | 105.14 | 105.14 | 104.32 | 104.54 | 1,080 | -0.98(-0.93%) |
Nov 05, 2014 | 105.52 | 105.52 | 105.52 | 105.52 | 235 | +0.75(+0.72%) |
Nov 04, 2014 | 104.63 | 105.04 | 104.63 | 104.77 | 2,678 | -2.21(-2.07%) |
Nov 03, 2014 | 106.54 | 106.98 | 106.54 | 106.98 | 1,321 | -0.02(-0.02%) |
Oct 31, 2014 | 107.00 | 107.00 | 107.00 | 107.00 | 294 | +2.82(+2.71%) |
Oct 30, 2014 | 104.18 | 104.18 | 104.18 | 104.18 | 373 | +0.34(+0.33%) |
Oct 29, 2014 | 105.00 | 105.00 | 103.84 | 103.84 | 352 | -1.69(-1.60%) |
Oct 28, 2014 | 105.10 | 106.08 | 105.00 | 105.53 | 2,307 | +1.96(+1.89%) |
Oct 27, 2014 | 102.90 | 104.89 | 104.89 | 103.57 | 2,418 | -1.32(-1.26%) |
Oct 24, 2014 | 104.89 | 104.89 | 104.89 | 104.89 | 300 | -0.36(-0.34%) |
Oct 23, 2014 | 105.18 | 105.54 | 104.85 | 105.25 | 2,069 | +1.70(+1.64%) |
Oct 22, 2014 | 104.55 | 104.58 | 103.55 | 103.55 | 2,896 | -0.85(-0.81%) |
Oct 21, 2014 | 103.96 | 104.40 | 103.87 | 104.40 | 937 | +4.00(+3.98%) |
Oct 20, 2014 | 101.59 | 101.63 | 100.41 | 100.41 | 2,214 | +0.91(+0.91%) |
Oct 16, 2014 | 99.50 | 99.50 | 99.50 | 144 | -0.00(-0.01%) | |
Oct 15, 2014 | 99.13 | 99.50 | 98.06 | 99.50 | 8,231 | -0.25(-0.25%) |
Oct 14, 2014 | 100.88 | 100.94 | 99.75 | 99.75 | 1,389 | -0.25(-0.25%) |
Oct 13, 2014 | 100.77 | 100.77 | 99.92 | 100.00 | 1,717 | +0.00(+0.00%) |
Oct 10, 2014 | 100.00 | 100.75 | 100.00 | 100.00 | 1,295 | -5.23(-4.97%) |
Oct 09, 2014 | 106.05 | 106.20 | 105.23 | 105.23 | 711 | +0.43(+0.41%) |
Oct 08, 2014 | 103.23 | 104.80 | 102.68 | 104.80 | 2,541 | +0.20(+0.19%) |
Oct 07, 2014 | 104.46 | 104.60 | 104.34 | 104.60 | 969 | +1.60(+1.55%) |
Oct 06, 2014 | 105.35 | 105.35 | 102.88 | 103.00 | 1,650 | -3.30(-3.10%) |
Oct 03, 2014 | 106.25 | 106.32 | 105.20 | 106.30 | 1,570 | -0.70(-0.65%) |
Oct 02, 2014 | 106.35 | 107.00 | 106.20 | 107.00 | 796 | +1.85(+1.76%) |