Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 126.26 | 126.52 | 126.52 | 126.52 | 602,139 | +0.80(+0.64%) |
Dec 30, 2014 | 126.71 | 127.02 | 125.32 | 125.72 | 621,160 | -0.77(-0.61%) |
Dec 29, 2014 | 124.21 | 127.00 | 123.95 | 126.49 | 704,082 | +2.03(+1.63%) |
Dec 26, 2014 | 124.36 | 125.30 | 124.05 | 124.46 | 249,618 | +0.63(+0.51%) |
Dec 24, 2014 | 124.81 | 123.83 | 123.83 | 123.83 | 235,527 | -0.93(-0.74%) |
Dec 23, 2014 | 123.16 | 125.53 | 122.91 | 124.76 | 763,560 | +2.37(+1.94%) |
Dec 22, 2014 | 121.68 | 122.57 | 121.11 | 122.39 | 445,016 | +1.06(+0.87%) |
Dec 19, 2014 | 123.98 | 123.98 | 120.54 | 121.33 | 873,827 | -1.95(-1.58%) |
Dec 18, 2014 | 123.25 | 123.33 | 121.56 | 123.28 | 952,138 | +1.05(+0.86%) |
Dec 17, 2014 | 120.92 | 122.37 | 119.15 | 122.23 | 869,517 | +2.10(+1.75%) |
Dec 16, 2014 | 124.32 | 124.32 | 120.05 | 120.13 | 1,187,530 | -4.65(-3.73%) |
Dec 15, 2014 | 125.70 | 126.28 | 124.47 | 124.78 | 1,166,192 | -0.62(-0.50%) |
Dec 12, 2014 | 123.49 | 126.09 | 123.10 | 125.40 | 1,530,690 | +1.45(+1.17%) |
Dec 11, 2014 | 122.26 | 124.48 | 122.10 | 123.95 | 1,318,657 | +2.84(+2.35%) |
Dec 10, 2014 | 120.83 | 121.84 | 120.09 | 121.10 | 1,235,962 | +0.28(+0.23%) |
Dec 09, 2014 | 118.16 | 121.75 | 117.62 | 120.83 | 1,337,151 | +0.90(+0.75%) |
Dec 08, 2014 | 120.81 | 122.39 | 119.69 | 119.93 | 1,056,417 | -1.26(-1.04%) |
Dec 05, 2014 | 120.94 | 122.01 | 119.94 | 121.19 | 1,458,320 | +0.09(+0.07%) |
Dec 04, 2014 | 119.89 | 123.87 | 119.06 | 121.10 | 2,015,814 | -1.70(-1.38%) |
Dec 03, 2014 | 120.33 | 122.80 | 120.02 | 122.80 | 1,648,749 | +2.55(+2.12%) |
Dec 02, 2014 | 120.14 | 121.07 | 119.92 | 120.25 | 930,236 | -0.27(-0.22%) |
Dec 01, 2014 | 124.62 | 124.70 | 120.34 | 120.52 | 1,126,285 | -4.98(-3.97%) |
Nov 28, 2014 | 123.38 | 125.79 | 123.16 | 125.51 | 670,341 | +2.62(+2.13%) |
Nov 26, 2014 | 123.39 | 122.89 | 122.89 | 122.89 | 614,296 | -0.65(-0.53%) |
Nov 25, 2014 | 122.57 | 124.02 | 121.10 | 123.54 | 1,274,989 | +1.36(+1.11%) |
Nov 24, 2014 | 121.52 | 122.76 | 121.18 | 122.18 | 870,299 | +1.30(+1.08%) |
Nov 21, 2014 | 122.32 | 122.99 | 120.24 | 120.88 | 1,039,261 | -0.54(-0.45%) |
Nov 20, 2014 | 121.25 | 123.06 | 120.33 | 121.42 | 1,096,697 | -0.07(-0.06%) |
Nov 19, 2014 | 120.29 | 122.22 | 120.09 | 121.49 | 741,279 | +1.26(+1.05%) |
Nov 18, 2014 | 120.01 | 120.78 | 118.81 | 120.22 | 739,977 | +0.67(+0.56%) |
Nov 17, 2014 | 117.77 | 120.28 | 117.18 | 119.56 | 920,943 | +2.07(+1.76%) |
Nov 14, 2014 | 117.61 | 118.45 | 117.11 | 117.48 | 844,641 | +0.25(+0.21%) |
Nov 13, 2014 | 116.35 | 117.38 | 115.74 | 117.24 | 637,871 | -0.28(-0.23%) |
Nov 12, 2014 | 115.34 | 118.21 | 115.09 | 117.51 | 1,144,223 | +2.27(+1.97%) |
Nov 11, 2014 | 114.81 | 115.39 | 114.14 | 115.24 | 679,994 | +0.69(+0.60%) |
Nov 10, 2014 | 116.13 | 116.45 | 114.27 | 114.55 | 862,865 | -2.08(-1.79%) |
Nov 07, 2014 | 115.69 | 116.86 | 114.97 | 116.64 | 681,974 | +0.77(+0.66%) |
Nov 06, 2014 | 112.11 | 116.09 | 111.67 | 115.86 | 716,563 | +4.01(+3.58%) |
Nov 05, 2014 | 111.53 | 112.49 | 110.62 | 111.86 | 584,610 | +0.71(+0.64%) |
Nov 04, 2014 | 112.69 | 112.83 | 111.06 | 111.15 | 620,706 | -2.21(-1.95%) |
Nov 03, 2014 | 113.23 | 114.32 | 112.64 | 113.36 | 775,107 | +0.51(+0.45%) |
Oct 31, 2014 | 114.54 | 114.56 | 112.08 | 112.84 | 698,156 | -0.39(-0.35%) |
Oct 30, 2014 | 112.34 | 114.13 | 112.16 | 113.24 | 638,522 | +0.52(+0.46%) |
Oct 29, 2014 | 113.38 | 115.17 | 112.11 | 112.72 | 854,243 | -1.14(-1.01%) |
Oct 28, 2014 | 114.00 | 114.21 | 112.65 | 113.86 | 590,304 | -0.66(-0.58%) |
Oct 27, 2014 | 115.23 | 115.46 | 115.46 | 114.52 | 482,739 | -0.94(-0.81%) |
Oct 24, 2014 | 112.50 | 116.16 | 111.95 | 115.46 | 1,674,219 | +2.97(+2.64%) |
Oct 23, 2014 | 114.23 | 114.41 | 112.22 | 112.49 | 821,123 | -0.50(-0.45%) |
Oct 22, 2014 | 113.93 | 115.40 | 112.95 | 112.99 | 645,151 | -1.06(-0.93%) |
Oct 21, 2014 | 110.71 | 114.44 | 110.69 | 114.05 | 839,075 | +3.89(+3.53%) |
Oct 20, 2014 | 108.74 | 110.33 | 108.33 | 110.16 | 843,982 | +0.87(+0.79%) |
Oct 17, 2014 | 110.96 | 111.00 | 108.87 | 109.29 | 1,165,345 | -1.22(-1.11%) |
Oct 16, 2014 | 109.51 | 112.37 | 108.57 | 110.52 | 1,252,982 | -0.82(-0.74%) |
Oct 15, 2014 | 109.62 | 111.62 | 108.00 | 111.33 | 1,160,446 | +0.32(+0.29%) |
Oct 14, 2014 | 112.50 | 113.40 | 110.73 | 111.01 | 921,865 | -1.21(-1.08%) |
Oct 13, 2014 | 113.97 | 114.52 | 112.05 | 112.22 | 1,046,225 | -2.08(-1.82%) |
Oct 10, 2014 | 113.94 | 114.57 | 111.77 | 114.31 | 1,206,083 | +0.36(+0.32%) |
Oct 09, 2014 | 118.59 | 119.25 | 113.82 | 113.94 | 1,110,090 | -4.58(-3.86%) |
Oct 08, 2014 | 118.81 | 119.86 | 116.89 | 118.52 | 1,499,281 | -0.07(-0.06%) |
Oct 07, 2014 | 118.21 | 119.28 | 117.39 | 118.59 | 895,603 | +0.05(+0.04%) |
Oct 06, 2014 | 120.03 | 120.53 | 118.46 | 118.54 | 494,949 | -1.36(-1.14%) |
Oct 03, 2014 | 120.95 | 121.93 | 119.73 | 119.90 | 791,305 | -0.42(-0.35%) |
Oct 02, 2014 | 118.62 | 120.58 | 117.83 | 120.33 | 583,091 | +1.67(+1.40%) |