Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 106.91 | 108.78 | 106.91 | 107.50 | 2,298,184 | -0.77(-0.71%) |
Jan 29, 2015 | 109.68 | 109.86 | 107.13 | 108.27 | 2,222,074 | -1.05(-0.96%) |
Jan 28, 2015 | 110.71 | 113.51 | 109.30 | 109.32 | 2,618,988 | -0.51(-0.46%) |
Jan 27, 2015 | 109.56 | 111.11 | 109.21 | 109.83 | 2,054,856 | -1.18(-1.06%) |
Jan 26, 2015 | 110.14 | 111.94 | 110.14 | 111.01 | 1,580,683 | -1.62(-1.44%) |
Jan 23, 2015 | 113.60 | 113.70 | 112.59 | 112.63 | 1,200,924 | -1.00(-0.88%) |
Jan 22, 2015 | 112.91 | 113.83 | 112.03 | 113.63 | 1,313,062 | +1.59(+1.42%) |
Jan 21, 2015 | 111.05 | 112.28 | 110.62 | 112.03 | 1,155,537 | +0.68(+0.61%) |
Jan 20, 2015 | 110.43 | 111.74 | 110.24 | 111.36 | 1,753,662 | +1.23(+1.12%) |
Jan 16, 2015 | 110.96 | 111.15 | 109.23 | 110.13 | 2,232,865 | -0.84(-0.76%) |
Jan 15, 2015 | 111.07 | 112.52 | 110.90 | 110.96 | 885,991 | -0.11(-0.10%) |
Jan 14, 2015 | 109.90 | 111.44 | 109.83 | 111.07 | 1,381,588 | -0.81(-0.72%) |
Jan 13, 2015 | 113.13 | 113.66 | 111.08 | 111.88 | 1,385,320 | -0.78(-0.69%) |
Jan 12, 2015 | 113.01 | 113.50 | 111.86 | 112.66 | 1,151,579 | -0.25(-0.22%) |
Jan 09, 2015 | 114.87 | 114.87 | 112.77 | 112.91 | 1,109,546 | -1.54(-1.35%) |
Jan 08, 2015 | 114.01 | 114.88 | 113.42 | 114.45 | 1,224,848 | +1.86(+1.65%) |
Jan 07, 2015 | 112.21 | 112.91 | 111.66 | 112.59 | 966,097 | +1.25(+1.12%) |
Jan 06, 2015 | 112.51 | 113.24 | 111.28 | 111.35 | 1,519,950 | -1.44(-1.28%) |
Jan 05, 2015 | 114.84 | 115.06 | 112.43 | 112.79 | 1,307,532 | -3.06(-2.64%) |
Jan 02, 2015 | 115.57 | 116.09 | 114.87 | 115.85 | 771,150 | +0.35(+0.30%) |
Dec 31, 2014 | 117.26 | 115.50 | 115.50 | 115.50 | 858,000 | -1.59(-1.35%) |
Dec 30, 2014 | 117.59 | 117.90 | 116.97 | 117.09 | 718,654 | -0.87(-0.74%) |
Dec 29, 2014 | 117.56 | 118.26 | 117.41 | 117.96 | 584,397 | +0.08(+0.07%) |
Dec 26, 2014 | 117.86 | 118.52 | 117.38 | 117.88 | 498,022 | +0.44(+0.37%) |
Dec 24, 2014 | 117.90 | 117.44 | 117.44 | 117.44 | 474,373 | -0.31(-0.26%) |
Dec 23, 2014 | 117.41 | 118.12 | 117.17 | 117.76 | 1,151,927 | +0.67(+0.57%) |
Dec 22, 2014 | 115.81 | 117.10 | 115.54 | 117.09 | 1,049,979 | +1.15(+0.99%) |
Dec 19, 2014 | 116.40 | 116.61 | 115.41 | 115.94 | 2,286,832 | -0.36(-0.31%) |
Dec 18, 2014 | 113.44 | 116.31 | 113.26 | 116.30 | 1,856,594 | +3.54(+3.14%) |
Dec 17, 2014 | 110.68 | 113.00 | 110.42 | 112.76 | 1,255,770 | +2.86(+2.60%) |
Dec 16, 2014 | 109.12 | 112.51 | 108.73 | 109.89 | 1,442,918 | -0.57(-0.52%) |
Dec 15, 2014 | 110.94 | 111.24 | 109.96 | 110.47 | 1,730,540 | +0.17(+0.15%) |
Dec 12, 2014 | 111.41 | 111.94 | 110.30 | 110.30 | 1,410,547 | -2.27(-2.01%) |
Dec 11, 2014 | 112.14 | 113.45 | 112.12 | 112.56 | 1,311,262 | +0.59(+0.53%) |
Dec 10, 2014 | 113.83 | 113.85 | 111.72 | 111.97 | 1,388,255 | -1.87(-1.64%) |
Dec 09, 2014 | 113.98 | 114.18 | 113.15 | 113.84 | 1,276,540 | -0.33(-0.29%) |
Dec 08, 2014 | 115.26 | 115.29 | 113.99 | 114.17 | 1,172,342 | -1.30(-1.13%) |
Dec 05, 2014 | 115.31 | 115.71 | 115.14 | 115.47 | 840,685 | +0.02(+0.02%) |
Dec 04, 2014 | 115.58 | 115.77 | 114.82 | 115.46 | 822,126 | -0.17(-0.15%) |
Dec 03, 2014 | 113.91 | 115.81 | 113.44 | 115.63 | 1,391,848 | +1.69(+1.49%) |
Dec 02, 2014 | 113.37 | 113.97 | 113.08 | 113.93 | 1,002,927 | +0.79(+0.70%) |
Dec 01, 2014 | 113.45 | 113.81 | 112.59 | 113.14 | 1,232,567 | -0.73(-0.64%) |
Nov 28, 2014 | 115.71 | 115.96 | 113.66 | 113.87 | 713,810 | -1.33(-1.15%) |
Nov 26, 2014 | 114.05 | 115.20 | 115.20 | 115.20 | 1,088,525 | +1.09(+0.96%) |
Nov 25, 2014 | 114.86 | 115.25 | 114.04 | 114.11 | 1,387,425 | -0.74(-0.64%) |
Nov 24, 2014 | 115.95 | 116.00 | 114.73 | 114.85 | 1,099,051 | -0.95(-0.82%) |
Nov 21, 2014 | 115.17 | 116.35 | 115.17 | 115.80 | 1,513,339 | +1.53(+1.34%) |
Nov 20, 2014 | 113.26 | 114.53 | 113.12 | 114.26 | 1,118,169 | +0.50(+0.44%) |
Nov 19, 2014 | 113.51 | 113.95 | 113.09 | 113.76 | 1,135,990 | +0.38(+0.34%) |
Nov 18, 2014 | 112.26 | 113.74 | 111.82 | 113.38 | 1,456,157 | +1.39(+1.24%) |
Nov 17, 2014 | 111.78 | 112.44 | 111.56 | 111.99 | 853,869 | +0.35(+0.32%) |
Nov 14, 2014 | 112.66 | 112.66 | 111.41 | 111.64 | 999,003 | -0.77(-0.69%) |
Nov 13, 2014 | 112.33 | 112.57 | 111.71 | 112.41 | 920,227 | +0.44(+0.40%) |
Nov 12, 2014 | 111.79 | 112.64 | 111.50 | 111.96 | 1,103,974 | -0.42(-0.37%) |
Nov 11, 2014 | 112.15 | 112.65 | 111.98 | 112.38 | 813,570 | +0.29(+0.26%) |
Nov 10, 2014 | 112.37 | 112.40 | 111.28 | 112.09 | 1,378,484 | -0.27(-0.24%) |
Nov 07, 2014 | 112.57 | 112.62 | 111.72 | 112.35 | 979,131 | +0.09(+0.08%) |
Nov 06, 2014 | 111.37 | 112.34 | 111.08 | 112.27 | 1,008,389 | +0.71(+0.64%) |
Nov 05, 2014 | 110.86 | 111.64 | 110.35 | 111.56 | 1,398,643 | +1.33(+1.21%) |
Nov 04, 2014 | 110.36 | 110.83 | 109.63 | 110.22 | 1,213,224 | -0.13(-0.12%) |