Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 109.38 | 109.33 | 109.33 | 109.33 | 526,633 | +0.15(+0.14%) |
Dec 30, 2014 | 109.20 | 109.79 | 108.39 | 109.18 | 460,654 | -0.61(-0.55%) |
Dec 29, 2014 | 108.61 | 110.12 | 108.04 | 109.78 | 392,335 | +1.07(+0.99%) |
Dec 26, 2014 | 109.15 | 109.42 | 108.24 | 108.71 | 306,374 | +0.15(+0.14%) |
Dec 24, 2014 | 108.94 | 108.56 | 108.56 | 108.56 | 205,911 | -0.33(-0.30%) |
Dec 23, 2014 | 107.78 | 109.04 | 107.32 | 108.89 | 631,207 | +1.45(+1.34%) |
Dec 22, 2014 | 107.46 | 108.33 | 106.83 | 107.45 | 521,921 | -0.47(-0.43%) |
Dec 19, 2014 | 107.77 | 108.26 | 104.60 | 107.91 | 1,843,014 | +0.11(+0.10%) |
Dec 18, 2014 | 107.13 | 107.89 | 106.33 | 107.81 | 563,544 | +2.03(+1.92%) |
Dec 17, 2014 | 103.87 | 105.86 | 102.96 | 105.78 | 781,571 | +2.04(+1.97%) |
Dec 16, 2014 | 104.17 | 106.16 | 103.70 | 103.73 | 812,703 | -1.89(-1.79%) |
Dec 15, 2014 | 105.78 | 107.42 | 104.85 | 105.62 | 825,306 | +0.13(+0.13%) |
Dec 12, 2014 | 105.35 | 106.96 | 104.92 | 105.49 | 831,733 | -0.25(-0.24%) |
Dec 11, 2014 | 105.04 | 106.71 | 104.89 | 105.74 | 975,694 | +1.51(+1.45%) |
Dec 10, 2014 | 105.53 | 106.05 | 103.82 | 104.22 | 752,313 | -2.22(-2.08%) |
Dec 09, 2014 | 105.08 | 106.75 | 104.52 | 106.44 | 881,411 | +0.13(+0.13%) |
Dec 08, 2014 | 107.06 | 107.80 | 105.15 | 106.31 | 730,160 | -0.74(-0.69%) |
Dec 05, 2014 | 106.14 | 107.08 | 104.86 | 107.05 | 784,878 | +0.94(+0.88%) |
Dec 04, 2014 | 106.42 | 106.63 | 105.57 | 106.11 | 569,737 | -0.52(-0.49%) |
Dec 03, 2014 | 105.48 | 106.69 | 104.83 | 106.63 | 650,733 | +1.35(+1.28%) |
Dec 02, 2014 | 106.08 | 107.10 | 104.30 | 105.29 | 1,440,893 | -0.52(-0.49%) |
Dec 01, 2014 | 108.28 | 108.31 | 105.65 | 105.80 | 1,145,065 | -3.02(-2.77%) |
Nov 28, 2014 | 107.23 | 109.68 | 107.22 | 108.82 | 601,455 | +1.35(+1.25%) |
Nov 26, 2014 | 109.45 | 107.47 | 107.47 | 107.47 | 1,279,277 | -1.87(-1.71%) |
Nov 25, 2014 | 105.99 | 111.86 | 105.80 | 109.34 | 5,754,410 | +7.15(+6.99%) |
Nov 24, 2014 | 102.64 | 103.38 | 101.52 | 102.20 | 2,043,148 | +0.12(+0.11%) |
Nov 21, 2014 | 102.11 | 102.20 | 100.96 | 102.08 | 1,256,290 | +1.02(+1.01%) |
Nov 20, 2014 | 99.95 | 101.25 | 99.95 | 101.06 | 949,243 | +0.86(+0.85%) |
Nov 19, 2014 | 99.48 | 100.46 | 98.79 | 100.20 | 1,332,569 | +0.61(+0.61%) |
Nov 18, 2014 | 99.97 | 100.31 | 98.86 | 99.60 | 849,849 | -0.12(-0.12%) |
Nov 17, 2014 | 101.14 | 101.67 | 99.03 | 99.72 | 1,222,647 | -1.42(-1.41%) |
Nov 14, 2014 | 101.16 | 102.01 | 100.72 | 101.14 | 950,585 | -0.66(-0.65%) |
Nov 13, 2014 | 102.42 | 102.54 | 101.38 | 101.81 | 531,344 | -0.08(-0.07%) |
Nov 12, 2014 | 100.09 | 102.25 | 100.09 | 101.88 | 861,767 | +1.31(+1.31%) |
Nov 11, 2014 | 101.05 | 101.85 | 100.04 | 100.57 | 682,273 | -1.14(-1.12%) |
Nov 10, 2014 | 100.30 | 102.58 | 99.60 | 101.71 | 1,140,705 | +1.75(+1.75%) |
Nov 07, 2014 | 101.14 | 101.32 | 99.59 | 99.95 | 1,202,336 | -0.86(-0.85%) |
Nov 06, 2014 | 99.93 | 100.98 | 99.60 | 100.81 | 1,215,335 | +1.12(+1.12%) |
Nov 05, 2014 | 100.39 | 100.39 | 99.07 | 99.69 | 721,919 | +0.29(+0.29%) |
Nov 04, 2014 | 99.41 | 99.50 | 98.02 | 99.40 | 584,114 | -0.02(-0.03%) |
Nov 03, 2014 | 100.05 | 100.40 | 98.92 | 99.42 | 1,004,577 | -0.30(-0.30%) |
Oct 31, 2014 | 100.07 | 100.53 | 99.04 | 99.72 | 1,450,502 | +0.47(+0.47%) |
Oct 30, 2014 | 97.34 | 99.41 | 95.96 | 99.26 | 888,256 | +1.56(+1.60%) |
Oct 29, 2014 | 97.52 | 98.32 | 97.24 | 97.69 | 1,003,005 | +0.09(+0.09%) |
Oct 28, 2014 | 97.37 | 97.91 | 96.79 | 97.60 | 839,579 | +0.66(+0.68%) |
Oct 27, 2014 | 95.92 | 97.20 | 96.10 | 96.94 | 839,623 | +0.84(+0.87%) |
Oct 24, 2014 | 93.80 | 96.42 | 93.57 | 96.10 | 1,668,263 | +2.31(+2.47%) |
Oct 23, 2014 | 91.91 | 94.57 | 91.84 | 93.79 | 1,062,287 | +2.39(+2.61%) |
Oct 22, 2014 | 91.94 | 92.27 | 91.28 | 91.40 | 811,945 | -0.17(-0.19%) |
Oct 21, 2014 | 91.40 | 92.49 | 91.25 | 91.57 | 927,228 | +1.01(+1.12%) |
Oct 20, 2014 | 91.19 | 91.30 | 90.43 | 90.56 | 1,119,092 | -0.39(-0.43%) |
Oct 17, 2014 | 90.56 | 91.79 | 89.76 | 90.95 | 1,090,222 | +1.34(+1.50%) |
Oct 16, 2014 | 86.61 | 90.34 | 86.61 | 89.60 | 1,372,430 | +1.39(+1.58%) |
Oct 15, 2014 | 86.01 | 88.74 | 84.82 | 88.21 | 1,582,527 | +1.66(+1.92%) |
Oct 14, 2014 | 85.89 | 88.38 | 84.68 | 86.55 | 2,870,234 | -2.96(-3.31%) |
Oct 13, 2014 | 90.33 | 90.96 | 88.77 | 89.51 | 1,292,375 | -1.17(-1.29%) |
Oct 10, 2014 | 91.44 | 91.77 | 90.46 | 90.68 | 1,486,961 | -0.72(-0.79%) |
Oct 09, 2014 | 92.56 | 93.43 | 91.30 | 91.40 | 727,067 | -1.73(-1.85%) |
Oct 08, 2014 | 94.60 | 94.60 | 92.04 | 93.13 | 2,178,930 | -1.22(-1.29%) |
Oct 07, 2014 | 95.22 | 96.08 | 94.28 | 94.35 | 503,544 | -1.50(-1.57%) |
Oct 06, 2014 | 96.55 | 96.80 | 95.47 | 95.85 | 437,096 | -0.56(-0.59%) |
Oct 03, 2014 | 94.06 | 97.09 | 93.79 | 96.42 | 769,205 | +1.80(+1.90%) |
Oct 02, 2014 | 93.09 | 94.88 | 92.07 | 94.62 | 693,389 | +1.58(+1.69%) |