Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 123.34 | 121.52 | 121.52 | 121.52 | 3,528,561 | -1.02(-0.83%) |
Dec 30, 2014 | 124.11 | 124.14 | 122.20 | 122.54 | 2,647,574 | -1.69(-1.36%) |
Dec 29, 2014 | 124.98 | 125.15 | 123.22 | 124.24 | 2,264,601 | -0.47(-0.37%) |
Dec 26, 2014 | 123.71 | 125.23 | 123.47 | 124.70 | 2,238,166 | +2.13(+1.74%) |
Dec 24, 2014 | 119.42 | 122.57 | 122.57 | 122.57 | 2,913,661 | +2.40(+2.00%) |
Dec 23, 2014 | 125.81 | 125.87 | 117.76 | 120.17 | 9,295,296 | -5.35(-4.26%) |
Dec 22, 2014 | 128.40 | 128.96 | 125.05 | 125.52 | 5,322,755 | -4.30(-3.31%) |
Dec 19, 2014 | 128.86 | 131.01 | 127.71 | 129.82 | 10,298,068 | +1.29(+1.00%) |
Dec 18, 2014 | 126.72 | 128.62 | 125.56 | 128.53 | 4,592,662 | +3.82(+3.06%) |
Dec 17, 2014 | 121.65 | 125.12 | 120.99 | 124.72 | 4,480,205 | +3.08(+2.53%) |
Dec 16, 2014 | 120.29 | 125.08 | 120.16 | 121.64 | 5,888,344 | -0.12(-0.10%) |
Dec 15, 2014 | 125.70 | 125.87 | 121.61 | 121.76 | 5,804,493 | -3.76(-3.00%) |
Dec 12, 2014 | 124.46 | 127.94 | 123.82 | 125.52 | 4,425,555 | -1.18(-0.93%) |
Dec 11, 2014 | 127.17 | 129.42 | 126.33 | 126.70 | 4,162,095 | +0.53(+0.42%) |
Dec 10, 2014 | 128.93 | 129.50 | 125.88 | 126.17 | 4,574,649 | -3.05(-2.36%) |
Dec 09, 2014 | 129.94 | 130.38 | 127.74 | 129.23 | 4,864,212 | -1.72(-1.31%) |
Dec 08, 2014 | 129.23 | 132.09 | 128.93 | 130.94 | 5,182,380 | +1.83(+1.42%) |
Dec 05, 2014 | 127.16 | 129.24 | 126.72 | 129.11 | 3,340,796 | +2.05(+1.61%) |
Dec 04, 2014 | 127.81 | 128.75 | 126.98 | 127.06 | 4,403,991 | -1.16(-0.90%) |
Dec 03, 2014 | 129.14 | 129.30 | 127.02 | 128.22 | 3,109,319 | -0.92(-0.71%) |
Dec 02, 2014 | 127.86 | 129.18 | 127.25 | 129.14 | 4,312,361 | +2.19(+1.73%) |
Dec 01, 2014 | 125.97 | 127.69 | 125.24 | 126.95 | 3,295,692 | +0.84(+0.67%) |
Nov 28, 2014 | 125.88 | 127.67 | 125.51 | 126.11 | 2,352,691 | +0.45(+0.36%) |
Nov 26, 2014 | 124.16 | 125.66 | 125.66 | 125.66 | 2,776,289 | +1.89(+1.53%) |
Nov 25, 2014 | 125.16 | 125.43 | 122.60 | 123.77 | 4,669,704 | -1.48(-1.18%) |
Nov 24, 2014 | 124.35 | 126.39 | 124.31 | 125.25 | 2,874,653 | +1.05(+0.84%) |
Nov 21, 2014 | 126.32 | 126.32 | 123.15 | 124.21 | 4,872,219 | +0.10(+0.08%) |
Nov 20, 2014 | 123.52 | 125.75 | 123.40 | 124.11 | 4,206,243 | +0.03(+0.02%) |
Nov 19, 2014 | 123.04 | 124.56 | 122.34 | 124.08 | 3,175,888 | +0.30(+0.25%) |
Nov 18, 2014 | 121.23 | 123.89 | 120.82 | 123.77 | 4,102,938 | +2.36(+1.95%) |
Nov 17, 2014 | 119.70 | 122.22 | 119.51 | 121.41 | 3,489,812 | +1.11(+0.93%) |
Nov 14, 2014 | 122.90 | 123.04 | 119.48 | 120.29 | 5,906,133 | -2.42(-1.97%) |
Nov 13, 2014 | 123.67 | 123.86 | 121.74 | 122.71 | 4,766,673 | -0.82(-0.67%) |
Nov 12, 2014 | 123.41 | 124.41 | 122.86 | 123.53 | 4,625,697 | -0.37(-0.30%) |
Nov 11, 2014 | 124.41 | 125.01 | 123.22 | 123.91 | 3,953,042 | -0.51(-0.41%) |
Nov 10, 2014 | 122.83 | 124.50 | 122.44 | 124.42 | 4,136,639 | +2.63(+2.16%) |
Nov 07, 2014 | 123.17 | 123.31 | 120.32 | 121.79 | 4,780,813 | -0.08(-0.06%) |
Nov 06, 2014 | 121.58 | 122.31 | 121.19 | 121.86 | 4,356,591 | +1.07(+0.89%) |
Nov 05, 2014 | 122.59 | 122.59 | 120.69 | 120.79 | 5,345,871 | -1.12(-0.92%) |
Nov 04, 2014 | 122.12 | 123.11 | 120.97 | 121.91 | 4,893,328 | -0.87(-0.71%) |
Nov 03, 2014 | 123.18 | 123.43 | 121.33 | 122.78 | 7,663,106 | -0.47(-0.38%) |
Oct 31, 2014 | 125.06 | 125.13 | 122.68 | 123.25 | 10,491,055 | +0.46(+0.37%) |
Oct 30, 2014 | 120.56 | 122.80 | 120.20 | 122.80 | 5,084,952 | +2.05(+1.70%) |
Oct 29, 2014 | 120.01 | 121.39 | 119.52 | 120.75 | 9,308,625 | +1.28(+1.07%) |
Oct 28, 2014 | 115.33 | 119.51 | 115.11 | 119.46 | 15,297,642 | +6.83(+6.07%) |
Oct 27, 2014 | 111.49 | 112.83 | 111.92 | 112.63 | 5,486,981 | +0.71(+0.64%) |
Oct 24, 2014 | 111.60 | 112.10 | 110.59 | 111.92 | 6,998,051 | +0.01(+0.01%) |
Oct 23, 2014 | 110.88 | 112.58 | 110.38 | 111.91 | 6,202,515 | +2.74(+2.51%) |
Oct 22, 2014 | 109.29 | 109.75 | 107.67 | 109.16 | 6,871,954 | -0.34(-0.31%) |
Oct 21, 2014 | 105.25 | 110.57 | 104.13 | 109.51 | 11,778,876 | +5.00(+4.78%) |
Oct 20, 2014 | 101.29 | 104.54 | 101.09 | 104.51 | 8,715,378 | +2.90(+2.86%) |
Oct 17, 2014 | 99.75 | 106.28 | 98.42 | 101.60 | 9,673,210 | +2.46(+2.48%) |
Oct 16, 2014 | 97.39 | 99.47 | 97.19 | 99.14 | 10,402,897 | -0.34(-0.34%) |
Oct 15, 2014 | 99.57 | 99.84 | 97.73 | 99.48 | 6,184,465 | -0.99(-0.98%) |
Oct 14, 2014 | 102.89 | 102.92 | 100.27 | 100.47 | 4,916,421 | -1.03(-1.02%) |
Oct 13, 2014 | 104.16 | 104.73 | 101.47 | 101.50 | 9,045,941 | -2.91(-2.79%) |
Oct 10, 2014 | 103.95 | 106.96 | 103.95 | 104.41 | 7,566,641 | -0.14(-0.14%) |
Oct 09, 2014 | 106.07 | 106.54 | 104.13 | 104.56 | 3,619,289 | -1.89(-1.78%) |
Oct 08, 2014 | 103.06 | 106.68 | 102.92 | 106.45 | 4,773,203 | +3.07(+2.97%) |
Oct 07, 2014 | 104.22 | 104.53 | 103.34 | 103.38 | 3,525,703 | -1.20(-1.15%) |
Oct 06, 2014 | 104.93 | 106.81 | 104.10 | 104.58 | 4,200,902 | -1.17(-1.11%) |
Oct 03, 2014 | 104.93 | 106.18 | 104.80 | 105.75 | 4,511,959 | +1.48(+1.42%) |
Oct 02, 2014 | 105.62 | 106.22 | 103.60 | 104.27 | 4,027,546 | -1.23(-1.17%) |