Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 122.54 | 120.73 | 120.73 | 120.73 | 3,551,571 | -1.02(-0.83%) |
Dec 30, 2014 | 123.31 | 123.34 | 121.41 | 121.75 | 2,664,839 | -1.68(-1.36%) |
Dec 29, 2014 | 124.17 | 124.34 | 122.42 | 123.43 | 2,279,368 | -0.46(-0.37%) |
Dec 26, 2014 | 122.91 | 124.42 | 122.67 | 123.89 | 2,252,761 | +2.12(+1.74%) |
Dec 24, 2014 | 118.64 | 121.78 | 121.78 | 121.78 | 2,932,661 | +2.39(+2.00%) |
Dec 23, 2014 | 124.99 | 125.05 | 117.00 | 119.39 | 9,355,911 | -5.31(-4.26%) |
Dec 22, 2014 | 127.57 | 128.12 | 124.23 | 124.70 | 5,357,465 | -4.27(-3.31%) |
Dec 19, 2014 | 128.03 | 130.16 | 126.88 | 128.98 | 10,365,222 | +1.28(+1.00%) |
Dec 18, 2014 | 125.89 | 127.78 | 124.74 | 127.70 | 4,622,611 | +3.79(+3.06%) |
Dec 17, 2014 | 120.86 | 124.31 | 120.21 | 123.91 | 4,509,421 | +3.06(+2.53%) |
Dec 16, 2014 | 119.51 | 124.27 | 119.38 | 120.85 | 5,926,742 | -0.12(-0.10%) |
Dec 15, 2014 | 124.89 | 125.05 | 120.82 | 120.97 | 5,842,344 | -3.74(-3.00%) |
Dec 12, 2014 | 123.65 | 127.11 | 123.02 | 124.70 | 4,454,415 | -1.17(-0.93%) |
Dec 11, 2014 | 126.35 | 128.58 | 125.52 | 125.88 | 4,189,236 | +0.52(+0.42%) |
Dec 10, 2014 | 128.09 | 128.66 | 125.06 | 125.36 | 4,604,481 | -3.03(-2.36%) |
Dec 09, 2014 | 129.09 | 129.54 | 126.91 | 128.39 | 4,895,931 | -1.70(-1.31%) |
Dec 08, 2014 | 128.39 | 131.23 | 128.09 | 130.09 | 5,216,174 | +1.82(+1.42%) |
Dec 05, 2014 | 126.33 | 128.40 | 125.90 | 128.28 | 3,362,581 | +2.04(+1.62%) |
Dec 04, 2014 | 126.99 | 127.91 | 126.16 | 126.24 | 4,432,710 | -1.15(-0.90%) |
Dec 03, 2014 | 128.31 | 128.46 | 126.20 | 127.39 | 3,129,595 | -0.92(-0.71%) |
Dec 02, 2014 | 127.03 | 128.34 | 126.42 | 128.31 | 4,340,482 | +2.18(+1.72%) |
Dec 01, 2014 | 125.15 | 126.86 | 124.43 | 126.13 | 3,317,183 | +0.83(+0.67%) |
Nov 28, 2014 | 125.06 | 126.84 | 124.70 | 125.30 | 2,368,033 | +0.45(+0.36%) |
Nov 26, 2014 | 123.36 | 124.85 | 124.85 | 124.85 | 2,794,393 | +1.88(+1.53%) |
Nov 25, 2014 | 124.35 | 124.61 | 121.80 | 122.97 | 4,700,155 | -1.47(-1.18%) |
Nov 24, 2014 | 123.55 | 125.57 | 123.50 | 124.44 | 2,893,399 | +1.04(+0.84%) |
Nov 21, 2014 | 125.50 | 125.50 | 122.36 | 123.40 | 4,903,991 | +0.10(+0.08%) |
Nov 20, 2014 | 122.72 | 124.93 | 122.60 | 123.30 | 4,233,672 | +0.03(+0.03%) |
Nov 19, 2014 | 122.24 | 123.76 | 121.55 | 123.27 | 3,196,598 | +0.30(+0.25%) |
Nov 18, 2014 | 120.44 | 123.08 | 120.04 | 122.97 | 4,129,694 | +2.35(+1.95%) |
Nov 17, 2014 | 118.93 | 121.42 | 118.74 | 120.62 | 3,512,569 | +1.11(+0.93%) |
Nov 14, 2014 | 122.11 | 122.24 | 118.71 | 119.51 | 5,944,647 | -2.40(-1.97%) |
Nov 13, 2014 | 122.87 | 123.05 | 120.95 | 121.92 | 4,797,757 | -0.82(-0.67%) |
Nov 12, 2014 | 122.61 | 123.60 | 122.06 | 122.73 | 4,655,862 | -0.37(-0.30%) |
Nov 11, 2014 | 123.61 | 124.20 | 122.42 | 123.11 | 3,978,820 | -0.51(-0.41%) |
Nov 10, 2014 | 122.04 | 123.70 | 121.65 | 123.61 | 4,163,614 | +2.61(+2.16%) |
Nov 07, 2014 | 122.37 | 122.51 | 119.54 | 121.00 | 4,811,990 | -0.08(-0.06%) |
Nov 06, 2014 | 120.79 | 121.52 | 120.41 | 121.07 | 4,385,001 | +1.06(+0.89%) |
Nov 05, 2014 | 121.80 | 121.80 | 119.91 | 120.01 | 5,380,733 | -1.11(-0.92%) |
Nov 04, 2014 | 121.33 | 122.31 | 120.18 | 121.12 | 4,925,238 | -0.87(-0.71%) |
Nov 03, 2014 | 122.38 | 122.63 | 120.55 | 121.99 | 7,713,079 | -0.47(-0.38%) |
Oct 31, 2014 | 124.25 | 124.32 | 121.88 | 122.46 | 10,559,470 | +0.45(+0.37%) |
Oct 30, 2014 | 119.78 | 122.00 | 119.42 | 122.00 | 5,118,113 | +2.04(+1.70%) |
Oct 29, 2014 | 119.23 | 120.60 | 118.75 | 119.96 | 9,369,329 | +1.28(+1.08%) |
Oct 28, 2014 | 114.58 | 118.73 | 114.37 | 118.69 | 15,397,401 | +6.79(+6.07%) |
Oct 27, 2014 | 110.77 | 112.10 | 111.19 | 111.90 | 5,522,763 | +0.71(+0.64%) |
Oct 24, 2014 | 110.88 | 111.37 | 109.88 | 111.19 | 7,043,687 | +0.01(+0.01%) |
Oct 23, 2014 | 110.16 | 111.86 | 109.67 | 111.18 | 6,242,964 | +2.73(+2.51%) |
Oct 22, 2014 | 108.58 | 109.04 | 106.97 | 108.46 | 6,916,768 | -0.34(-0.31%) |
Oct 21, 2014 | 104.57 | 109.85 | 103.45 | 108.80 | 11,855,689 | +4.97(+4.79%) |
Oct 20, 2014 | 100.64 | 103.86 | 100.43 | 103.83 | 8,772,213 | +2.88(+2.86%) |
Oct 17, 2014 | 99.10 | 105.59 | 97.78 | 100.94 | 9,736,291 | +2.45(+2.48%) |
Oct 16, 2014 | 96.76 | 98.82 | 96.56 | 98.50 | 10,470,737 | -0.34(-0.34%) |
Oct 15, 2014 | 98.93 | 99.19 | 97.10 | 98.84 | 6,224,796 | -0.98(-0.98%) |
Oct 14, 2014 | 102.22 | 102.26 | 99.62 | 99.82 | 4,948,483 | -1.03(-1.02%) |
Oct 13, 2014 | 103.48 | 104.06 | 100.82 | 100.85 | 9,104,932 | -2.89(-2.79%) |
Oct 10, 2014 | 103.28 | 106.27 | 103.28 | 103.74 | 7,615,985 | -0.14(-0.14%) |
Oct 09, 2014 | 105.38 | 105.85 | 103.46 | 103.88 | 3,642,891 | -1.88(-1.78%) |
Oct 08, 2014 | 102.39 | 105.99 | 102.25 | 105.76 | 4,804,330 | +3.05(+2.97%) |
Oct 07, 2014 | 103.55 | 103.85 | 102.67 | 102.71 | 3,548,695 | -1.19(-1.15%) |
Oct 06, 2014 | 104.25 | 106.12 | 103.43 | 103.90 | 4,228,297 | -1.16(-1.11%) |
Oct 03, 2014 | 104.25 | 105.49 | 104.12 | 105.07 | 4,541,383 | +1.47(+1.42%) |
Oct 02, 2014 | 104.94 | 105.53 | 102.93 | 103.59 | 4,053,810 | -1.22(-1.17%) |