Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 105.00 | 105.39 | 105.39 | 105.39 | 466,563 | -0.09(-0.08%) |
Dec 30, 2014 | 107.91 | 108.77 | 105.37 | 105.48 | 567,423 | -3.18(-2.93%) |
Dec 29, 2014 | 108.03 | 109.68 | 107.79 | 108.66 | 320,948 | +0.97(+0.90%) |
Dec 26, 2014 | 107.59 | 109.23 | 106.47 | 107.68 | 341,203 | +0.34(+0.32%) |
Dec 24, 2014 | 108.24 | 107.34 | 107.34 | 107.34 | 198,226 | -1.18(-1.09%) |
Dec 23, 2014 | 106.00 | 109.15 | 105.32 | 108.53 | 548,452 | +2.30(+2.16%) |
Dec 22, 2014 | 107.51 | 108.49 | 104.33 | 106.23 | 335,436 | -0.84(-0.79%) |
Dec 19, 2014 | 105.09 | 107.53 | 103.53 | 107.07 | 1,358,929 | +2.69(+2.58%) |
Dec 18, 2014 | 106.23 | 106.75 | 103.53 | 104.38 | 1,132,863 | -0.32(-0.31%) |
Dec 17, 2014 | 100.88 | 105.73 | 100.36 | 104.71 | 1,216,749 | +4.14(+4.12%) |
Dec 16, 2014 | 98.09 | 104.09 | 97.43 | 100.56 | 1,344,847 | +1.64(+1.66%) |
Dec 15, 2014 | 99.18 | 100.58 | 98.24 | 98.93 | 980,867 | +0.39(+0.39%) |
Dec 12, 2014 | 98.09 | 98.98 | 96.57 | 98.54 | 1,241,764 | -0.23(-0.23%) |
Dec 11, 2014 | 96.37 | 100.61 | 96.37 | 98.77 | 948,879 | +2.40(+2.49%) |
Dec 10, 2014 | 99.47 | 100.90 | 96.23 | 96.37 | 1,722,422 | -5.11(-5.03%) |
Dec 09, 2014 | 98.24 | 101.75 | 98.24 | 101.47 | 1,045,557 | +2.64(+2.67%) |
Dec 08, 2014 | 102.26 | 102.34 | 98.19 | 98.84 | 1,229,361 | -4.28(-4.15%) |
Dec 05, 2014 | 108.04 | 109.06 | 102.76 | 103.12 | 1,109,134 | -6.10(-5.59%) |
Dec 04, 2014 | 107.72 | 109.67 | 105.69 | 109.22 | 970,425 | +1.06(+0.98%) |
Dec 03, 2014 | 105.86 | 108.94 | 105.86 | 108.17 | 659,328 | +1.95(+1.84%) |
Dec 02, 2014 | 109.57 | 110.41 | 106.19 | 106.21 | 1,612,734 | -3.18(-2.91%) |
Dec 01, 2014 | 112.10 | 113.21 | 107.77 | 109.39 | 1,592,905 | -3.43(-3.04%) |
Nov 28, 2014 | 112.03 | 113.90 | 108.57 | 112.83 | 1,119,341 | -6.85(-5.72%) |
Nov 26, 2014 | 121.80 | 119.67 | 119.67 | 119.67 | 550,718 | -2.69(-2.20%) |
Nov 25, 2014 | 124.56 | 125.12 | 121.17 | 122.36 | 541,525 | -0.80(-0.65%) |
Nov 24, 2014 | 123.66 | 124.17 | 121.33 | 123.16 | 481,533 | -1.14(-0.92%) |
Nov 21, 2014 | 122.87 | 125.37 | 122.48 | 124.30 | 681,667 | +2.89(+2.38%) |
Nov 20, 2014 | 120.21 | 123.48 | 119.63 | 121.41 | 515,916 | +1.20(+1.00%) |
Nov 19, 2014 | 119.84 | 120.33 | 116.30 | 120.21 | 705,773 | +0.32(+0.27%) |
Nov 18, 2014 | 121.71 | 123.42 | 119.58 | 119.88 | 444,733 | -1.00(-0.83%) |
Nov 17, 2014 | 120.88 | 122.07 | 119.45 | 120.88 | 402,548 | -0.76(-0.63%) |
Nov 14, 2014 | 120.78 | 122.13 | 118.89 | 121.64 | 424,923 | +1.66(+1.38%) |
Nov 13, 2014 | 121.78 | 123.09 | 116.88 | 119.99 | 952,242 | -2.02(-1.65%) |
Nov 12, 2014 | 121.11 | 123.62 | 121.11 | 122.00 | 391,445 | -0.19(-0.16%) |
Nov 11, 2014 | 120.96 | 122.83 | 119.31 | 122.19 | 478,527 | +1.62(+1.34%) |
Nov 10, 2014 | 122.91 | 124.16 | 119.17 | 120.58 | 310,254 | -1.06(-0.87%) |
Nov 07, 2014 | 119.37 | 122.31 | 119.02 | 121.64 | 497,933 | +2.15(+1.80%) |
Nov 06, 2014 | 115.94 | 119.63 | 114.94 | 119.49 | 407,503 | +2.46(+2.10%) |
Nov 05, 2014 | 114.58 | 117.82 | 113.86 | 117.03 | 555,507 | +2.61(+2.28%) |
Nov 04, 2014 | 117.12 | 117.12 | 113.12 | 114.42 | 895,743 | -3.13(-2.66%) |
Nov 03, 2014 | 121.89 | 122.48 | 117.17 | 117.55 | 1,266,121 | -4.65(-3.81%) |
Oct 31, 2014 | 120.67 | 123.34 | 118.89 | 122.19 | 950,577 | +1.09(+0.90%) |
Oct 30, 2014 | 118.51 | 121.11 | 117.61 | 121.10 | 442,541 | +1.77(+1.48%) |
Oct 29, 2014 | 120.38 | 121.00 | 117.50 | 119.33 | 837,629 | -0.26(-0.22%) |
Oct 28, 2014 | 115.86 | 120.44 | 113.89 | 119.59 | 1,036,515 | +6.08(+5.35%) |
Oct 27, 2014 | 112.97 | 113.97 | 112.95 | 113.52 | 1,061,711 | +0.57(+0.50%) |
Oct 24, 2014 | 112.58 | 116.68 | 110.72 | 112.95 | 1,111,192 | +0.31(+0.27%) |
Oct 23, 2014 | 112.87 | 115.63 | 108.62 | 112.64 | 1,778,284 | -10.05(-8.19%) |
Oct 22, 2014 | 128.18 | 128.83 | 122.23 | 122.69 | 894,270 | -5.11(-4.00%) |
Oct 21, 2014 | 124.65 | 127.88 | 124.65 | 127.80 | 552,587 | +3.59(+2.89%) |
Oct 20, 2014 | 122.04 | 124.26 | 121.63 | 124.21 | 742,820 | +2.41(+1.98%) |
Oct 17, 2014 | 123.44 | 124.45 | 119.49 | 121.80 | 939,999 | -0.70(-0.57%) |
Oct 16, 2014 | 118.74 | 122.67 | 117.68 | 122.50 | 1,130,636 | +1.16(+0.95%) |
Oct 15, 2014 | 116.77 | 122.53 | 114.70 | 121.35 | 648,837 | +4.25(+3.63%) |
Oct 14, 2014 | 117.79 | 120.28 | 115.29 | 117.10 | 886,044 | -0.25(-0.22%) |
Oct 13, 2014 | 118.66 | 121.48 | 116.48 | 117.35 | 767,481 | -1.40(-1.18%) |
Oct 10, 2014 | 120.91 | 121.56 | 116.44 | 118.75 | 888,122 | -2.59(-2.14%) |
Oct 09, 2014 | 123.95 | 124.69 | 120.11 | 121.34 | 938,795 | -3.40(-2.73%) |
Oct 08, 2014 | 124.81 | 125.00 | 120.43 | 124.74 | 639,363 | -0.51(-0.40%) |
Oct 07, 2014 | 122.81 | 127.22 | 122.28 | 125.25 | 745,390 | +2.21(+1.79%) |
Oct 06, 2014 | 123.27 | 125.88 | 122.56 | 123.04 | 459,225 | -0.29(-0.23%) |
Oct 03, 2014 | 124.61 | 124.61 | 122.39 | 123.33 | 833,128 | -1.28(-1.03%) |
Oct 02, 2014 | 123.88 | 125.40 | 120.88 | 124.61 | 505,894 | +0.21(+0.17%) |