Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 107.83 | 106.86 | 106.86 | 106.86 | 518,200 | -0.56(-0.52%) |
Dec 30, 2014 | 108.09 | 108.58 | 106.98 | 107.42 | 694,388 | -1.25(-1.15%) |
Dec 29, 2014 | 107.36 | 109.00 | 107.00 | 108.67 | 754,162 | +1.10(+1.02%) |
Dec 26, 2014 | 107.28 | 108.19 | 107.02 | 107.57 | 1,024,650 | +0.30(+0.28%) |
Dec 24, 2014 | 107.18 | 107.27 | 107.27 | 107.27 | 430,700 | +0.28(+0.26%) |
Dec 23, 2014 | 104.39 | 107.35 | 104.00 | 106.99 | 1,308,216 | +3.09(+2.97%) |
Dec 22, 2014 | 104.07 | 104.78 | 103.40 | 103.90 | 1,621,972 | +0.33(+0.32%) |
Dec 19, 2014 | 104.28 | 104.28 | 102.90 | 103.57 | 1,563,660 | -0.05(-0.05%) |
Dec 18, 2014 | 102.97 | 105.51 | 102.97 | 103.62 | 1,661,358 | -0.57(-0.55%) |
Dec 17, 2014 | 102.33 | 104.40 | 101.18 | 104.19 | 1,346,479 | +2.36(+2.32%) |
Dec 16, 2014 | 104.04 | 104.08 | 101.77 | 101.83 | 1,252,054 | -2.30(-2.21%) |
Dec 15, 2014 | 104.55 | 105.81 | 102.55 | 104.13 | 1,167,339 | +0.06(+0.06%) |
Dec 12, 2014 | 104.31 | 105.59 | 103.62 | 104.07 | 688,580 | -0.64(-0.61%) |
Dec 11, 2014 | 104.25 | 106.45 | 104.13 | 104.71 | 781,133 | +0.79(+0.76%) |
Dec 10, 2014 | 106.16 | 106.45 | 103.76 | 103.92 | 880,565 | -2.29(-2.16%) |
Dec 09, 2014 | 105.20 | 106.26 | 103.71 | 106.21 | 816,139 | -0.09(-0.08%) |
Dec 08, 2014 | 107.39 | 107.70 | 105.93 | 106.30 | 772,080 | -1.16(-1.08%) |
Dec 05, 2014 | 107.27 | 107.48 | 106.35 | 107.46 | 633,974 | +0.13(+0.12%) |
Dec 04, 2014 | 106.88 | 107.81 | 106.68 | 107.33 | 838,599 | +0.14(+0.13%) |
Dec 03, 2014 | 106.98 | 107.55 | 106.51 | 107.19 | 1,502,394 | -0.21(-0.20%) |
Dec 02, 2014 | 106.85 | 107.67 | 106.67 | 107.40 | 1,196,724 | +0.60(+0.56%) |
Dec 01, 2014 | 107.28 | 107.36 | 106.30 | 106.80 | 1,389,427 | -1.12(-1.04%) |
Nov 28, 2014 | 106.54 | 108.38 | 106.34 | 107.92 | 823,742 | +1.71(+1.61%) |
Nov 26, 2014 | 107.60 | 106.21 | 106.21 | 106.21 | 1,560,600 | -1.39(-1.29%) |
Nov 25, 2014 | 109.18 | 110.60 | 106.22 | 107.60 | 3,736,526 | +2.59(+2.47%) |
Nov 24, 2014 | 104.00 | 105.21 | 103.34 | 105.01 | 2,826,855 | +1.10(+1.06%) |
Nov 21, 2014 | 104.95 | 105.24 | 102.94 | 103.91 | 1,300,197 | -0.37(-0.35%) |
Nov 20, 2014 | 102.36 | 104.33 | 102.01 | 104.28 | 672,775 | +1.59(+1.55%) |
Nov 19, 2014 | 101.70 | 102.85 | 101.33 | 102.69 | 949,049 | +0.67(+0.66%) |
Nov 18, 2014 | 101.52 | 102.65 | 101.24 | 102.02 | 660,188 | +0.24(+0.24%) |
Nov 17, 2014 | 102.18 | 102.64 | 101.41 | 101.78 | 667,088 | -0.61(-0.60%) |
Nov 14, 2014 | 103.30 | 103.71 | 102.18 | 102.39 | 781,782 | -0.92(-0.89%) |
Nov 13, 2014 | 102.73 | 103.80 | 101.66 | 103.31 | 1,274,276 | +0.42(+0.41%) |
Nov 12, 2014 | 99.66 | 103.00 | 99.31 | 102.89 | 1,404,796 | +2.95(+2.95%) |
Nov 11, 2014 | 99.88 | 100.30 | 99.52 | 99.94 | 524,525 | +0.36(+0.36%) |
Nov 10, 2014 | 98.75 | 99.90 | 98.46 | 99.58 | 783,101 | +0.72(+0.73%) |
Nov 07, 2014 | 97.80 | 99.50 | 97.62 | 98.86 | 1,128,007 | +0.86(+0.88%) |
Nov 06, 2014 | 96.01 | 98.15 | 96.01 | 98.00 | 1,112,896 | +2.28(+2.38%) |
Nov 05, 2014 | 95.11 | 95.75 | 94.83 | 95.72 | 672,680 | +1.38(+1.46%) |
Nov 04, 2014 | 95.06 | 95.73 | 94.00 | 94.34 | 1,131,615 | -2.00(-2.08%) |
Nov 03, 2014 | 96.28 | 96.93 | 95.72 | 96.34 | 656,601 | +0.22(+0.23%) |
Oct 31, 2014 | 96.64 | 96.97 | 95.61 | 96.12 | 761,371 | +0.86(+0.90%) |
Oct 30, 2014 | 94.67 | 95.89 | 94.04 | 95.26 | 505,109 | +0.50(+0.53%) |
Oct 29, 2014 | 94.64 | 95.07 | 94.02 | 94.76 | 604,651 | +0.02(+0.02%) |
Oct 28, 2014 | 94.44 | 94.81 | 93.43 | 94.74 | 770,468 | +0.31(+0.33%) |
Oct 27, 2014 | 94.24 | 94.63 | 94.44 | 94.43 | 388,850 | -0.01(-0.01%) |
Oct 24, 2014 | 94.20 | 94.85 | 93.09 | 94.44 | 807,644 | +0.04(+0.04%) |
Oct 23, 2014 | 93.90 | 95.17 | 93.63 | 94.40 | 1,532,083 | +1.40(+1.51%) |
Oct 22, 2014 | 93.50 | 94.38 | 92.69 | 93.00 | 1,085,502 | -0.21(-0.23%) |
Oct 21, 2014 | 91.89 | 93.25 | 91.52 | 93.21 | 770,836 | +2.18(+2.39%) |
Oct 20, 2014 | 88.82 | 91.14 | 88.33 | 91.03 | 1,391,274 | +2.19(+2.47%) |
Oct 17, 2014 | 91.50 | 91.71 | 88.65 | 88.84 | 1,908,325 | -1.88(-2.07%) |
Oct 16, 2014 | 87.59 | 91.43 | 86.41 | 90.72 | 1,926,410 | +2.95(+3.36%) |
Oct 15, 2014 | 87.67 | 88.68 | 85.69 | 87.77 | 1,750,584 | -1.09(-1.23%) |
Oct 14, 2014 | 89.50 | 89.99 | 88.63 | 88.86 | 1,193,312 | -0.35(-0.39%) |
Oct 13, 2014 | 91.50 | 91.51 | 89.07 | 89.21 | 1,192,533 | -2.28(-2.49%) |
Oct 10, 2014 | 92.58 | 92.94 | 91.47 | 91.49 | 1,375,991 | -1.14(-1.23%) |
Oct 09, 2014 | 94.86 | 95.28 | 91.87 | 92.63 | 1,357,425 | -2.36(-2.48%) |
Oct 08, 2014 | 93.84 | 95.13 | 93.10 | 94.99 | 1,021,872 | +1.40(+1.50%) |
Oct 07, 2014 | 94.40 | 94.55 | 93.17 | 93.59 | 1,565,687 | -1.56(-1.64%) |
Oct 06, 2014 | 95.36 | 96.57 | 95.00 | 95.15 | 1,000,888 | +0.00(+0.00%) |
Oct 03, 2014 | 95.55 | 95.67 | 94.80 | 95.15 | 1,048,409 | +0.10(+0.11%) |
Oct 02, 2014 | 94.71 | 95.56 | 93.11 | 95.05 | 1,378,700 | +0.72(+0.76%) |