Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 107.40 | 106.71 | 106.71 | 106.71 | 276,300 | -0.20(-0.19%) |
Dec 30, 2014 | 107.61 | 108.30 | 106.67 | 106.91 | 329,778 | -1.50(-1.38%) |
Dec 29, 2014 | 107.22 | 109.74 | 106.88 | 108.41 | 383,078 | +0.73(+0.68%) |
Dec 26, 2014 | 105.88 | 107.81 | 105.64 | 107.68 | 253,020 | +2.38(+2.26%) |
Dec 24, 2014 | 105.11 | 105.30 | 105.30 | 105.30 | 160,400 | +0.11(+0.10%) |
Dec 23, 2014 | 104.88 | 106.17 | 104.51 | 105.19 | 424,708 | +0.44(+0.42%) |
Dec 22, 2014 | 106.13 | 106.83 | 104.49 | 104.75 | 459,935 | -1.33(-1.25%) |
Dec 19, 2014 | 109.80 | 110.00 | 105.26 | 106.08 | 1,178,594 | -3.37(-3.08%) |
Dec 18, 2014 | 106.38 | 109.96 | 104.66 | 109.45 | 680,886 | +5.00(+4.79%) |
Dec 17, 2014 | 103.17 | 104.51 | 101.11 | 104.45 | 878,002 | +1.75(+1.70%) |
Dec 16, 2014 | 104.04 | 105.14 | 102.63 | 102.70 | 542,393 | -1.51(-1.45%) |
Dec 15, 2014 | 104.31 | 106.16 | 103.29 | 104.21 | 653,507 | +0.31(+0.30%) |
Dec 12, 2014 | 104.66 | 106.46 | 103.86 | 103.90 | 488,969 | -1.94(-1.83%) |
Dec 11, 2014 | 106.50 | 107.66 | 105.65 | 105.84 | 458,272 | +0.26(+0.25%) |
Dec 10, 2014 | 108.09 | 109.00 | 105.50 | 105.58 | 573,936 | -2.97(-2.74%) |
Dec 09, 2014 | 102.43 | 108.69 | 102.43 | 108.55 | 1,028,236 | +6.04(+5.89%) |
Dec 08, 2014 | 106.03 | 106.17 | 102.18 | 102.51 | 749,881 | -3.67(-3.46%) |
Dec 05, 2014 | 107.82 | 108.00 | 105.60 | 106.18 | 462,627 | -1.35(-1.26%) |
Dec 04, 2014 | 107.25 | 107.75 | 106.13 | 107.53 | 839,419 | +0.04(+0.04%) |
Dec 03, 2014 | 106.76 | 107.90 | 105.15 | 107.49 | 914,111 | +0.65(+0.61%) |
Dec 02, 2014 | 107.01 | 107.87 | 106.14 | 106.84 | 779,990 | -0.22(-0.21%) |
Dec 01, 2014 | 108.64 | 108.64 | 106.11 | 107.06 | 444,349 | -1.47(-1.35%) |
Nov 28, 2014 | 109.14 | 109.18 | 106.72 | 108.53 | 275,527 | -0.22(-0.20%) |
Nov 26, 2014 | 108.25 | 108.75 | 108.75 | 108.75 | 502,700 | +0.16(+0.15%) |
Nov 25, 2014 | 111.24 | 111.85 | 108.17 | 108.59 | 430,296 | -2.76(-2.48%) |
Nov 24, 2014 | 109.58 | 111.49 | 109.17 | 111.35 | 382,939 | +2.62(+2.41%) |
Nov 21, 2014 | 110.18 | 110.60 | 108.48 | 108.73 | 475,278 | +0.05(+0.05%) |
Nov 20, 2014 | 107.58 | 109.70 | 106.70 | 108.68 | 371,476 | +0.60(+0.56%) |
Nov 19, 2014 | 109.18 | 109.27 | 107.47 | 108.08 | 459,619 | -1.20(-1.10%) |
Nov 18, 2014 | 106.71 | 109.97 | 106.61 | 109.28 | 543,431 | +2.40(+2.25%) |
Nov 17, 2014 | 106.65 | 107.26 | 105.56 | 106.88 | 485,687 | +0.21(+0.20%) |
Nov 14, 2014 | 106.25 | 106.79 | 104.93 | 106.67 | 555,866 | +0.10(+0.09%) |
Nov 13, 2014 | 108.44 | 108.58 | 105.48 | 106.57 | 615,127 | -1.24(-1.15%) |
Nov 12, 2014 | 107.22 | 109.21 | 107.19 | 107.81 | 677,329 | +0.48(+0.45%) |
Nov 11, 2014 | 108.12 | 109.03 | 106.50 | 107.33 | 511,179 | -0.48(-0.45%) |
Nov 10, 2014 | 107.51 | 108.00 | 106.57 | 107.81 | 567,394 | +0.73(+0.68%) |
Nov 07, 2014 | 107.53 | 108.49 | 106.52 | 107.08 | 585,538 | -0.73(-0.68%) |
Nov 06, 2014 | 104.52 | 107.87 | 104.34 | 107.81 | 627,279 | +3.45(+3.31%) |
Nov 05, 2014 | 106.14 | 106.17 | 103.88 | 104.36 | 628,442 | -0.96(-0.91%) |
Nov 04, 2014 | 106.32 | 106.85 | 103.69 | 105.32 | 826,187 | -1.41(-1.32%) |
Nov 03, 2014 | 107.28 | 108.11 | 106.17 | 106.73 | 793,745 | -0.61(-0.57%) |
Oct 31, 2014 | 110.25 | 110.28 | 106.11 | 107.34 | 1,299,963 | -1.53(-1.41%) |
Oct 30, 2014 | 111.01 | 113.88 | 105.22 | 108.87 | 1,945,492 | +7.56(+7.46%) |
Oct 29, 2014 | 100.62 | 101.32 | 100.26 | 101.31 | 1,399,697 | +0.46(+0.46%) |
Oct 28, 2014 | 96.61 | 100.86 | 96.40 | 100.85 | 870,223 | +4.58(+4.76%) |
Oct 27, 2014 | 96.83 | 97.29 | 97.50 | 96.27 | 630,302 | -1.23(-1.26%) |
Oct 24, 2014 | 96.20 | 97.60 | 94.28 | 97.50 | 502,680 | +1.55(+1.62%) |
Oct 23, 2014 | 95.67 | 97.22 | 94.71 | 95.95 | 574,743 | +1.08(+1.14%) |
Oct 22, 2014 | 96.57 | 96.89 | 94.69 | 94.87 | 525,152 | -1.73(-1.79%) |
Oct 21, 2014 | 93.26 | 96.75 | 93.26 | 96.60 | 645,840 | +3.78(+4.07%) |
Oct 20, 2014 | 93.11 | 93.23 | 92.09 | 92.82 | 523,419 | -0.21(-0.23%) |
Oct 17, 2014 | 93.97 | 94.71 | 92.70 | 93.03 | 750,024 | +1.03(+1.12%) |
Oct 16, 2014 | 87.29 | 92.66 | 87.29 | 92.00 | 1,041,488 | +2.64(+2.95%) |
Oct 15, 2014 | 88.01 | 90.20 | 85.74 | 89.36 | 1,165,670 | +0.35(+0.39%) |
Oct 14, 2014 | 85.87 | 90.15 | 84.48 | 89.01 | 1,798,398 | +3.65(+4.28%) |
Oct 13, 2014 | 90.23 | 91.26 | 85.21 | 85.36 | 1,473,086 | -5.34(-5.89%) |
Oct 10, 2014 | 92.98 | 93.25 | 90.17 | 90.70 | 1,242,344 | -2.98(-3.18%) |
Oct 09, 2014 | 97.90 | 98.40 | 93.52 | 93.68 | 1,397,951 | -4.56(-4.64%) |
Oct 08, 2014 | 94.92 | 98.38 | 94.28 | 98.24 | 1,066,202 | +3.59(+3.79%) |
Oct 07, 2014 | 97.26 | 97.26 | 94.65 | 94.65 | 1,144,774 | -3.42(-3.49%) |
Oct 06, 2014 | 99.35 | 99.43 | 96.80 | 98.07 | 763,212 | -1.41(-1.42%) |
Oct 03, 2014 | 99.41 | 100.55 | 98.63 | 99.48 | 817,802 | +0.47(+0.47%) |
Oct 02, 2014 | 97.76 | 99.53 | 97.30 | 99.01 | 974,079 | +1.38(+1.41%) |