Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 106.72 | 105.68 | 105.68 | 105.68 | 40,396,940 | -0.64(-0.60%) |
Dec 30, 2014 | 106.71 | 107.11 | 106.25 | 106.31 | 27,158,078 | -0.63(-0.59%) |
Dec 29, 2014 | 106.57 | 107.23 | 106.55 | 106.94 | 31,343,544 | +0.45(+0.42%) |
Dec 26, 2014 | 106.14 | 106.75 | 106.08 | 106.49 | 20,671,146 | +0.69(+0.65%) |
Dec 24, 2014 | 105.69 | 105.80 | 105.80 | 105.80 | 21,705,120 | +0.31(+0.29%) |
Dec 23, 2014 | 106.01 | 106.01 | 105.14 | 105.50 | 38,908,044 | +0.13(+0.13%) |
Dec 22, 2014 | 104.92 | 105.36 | 104.57 | 105.36 | 30,725,068 | +0.71(+0.68%) |
Dec 19, 2014 | 104.43 | 105.16 | 103.98 | 104.65 | 55,718,520 | +0.24(+0.23%) |
Dec 18, 2014 | 104.27 | 104.51 | 103.39 | 104.42 | 61,697,880 | +1.53(+1.49%) |
Dec 17, 2014 | 100.02 | 102.97 | 99.89 | 102.88 | 79,941,320 | +3.08(+3.09%) |
Dec 16, 2014 | 99.74 | 101.52 | 99.49 | 99.80 | 71,399,720 | -0.14(-0.14%) |
Dec 15, 2014 | 101.45 | 101.87 | 99.60 | 99.94 | 75,380,664 | -1.02(-1.01%) |
Dec 12, 2014 | 102.20 | 102.09 | 100.87 | 100.96 | 50,917,388 | -1.24(-1.21%) |
Dec 11, 2014 | 102.28 | 103.58 | 101.98 | 102.20 | 40,909,824 | +0.40(+0.40%) |
Dec 10, 2014 | 103.63 | 104.00 | 101.71 | 101.80 | 51,564,248 | -2.21(-2.12%) |
Dec 09, 2014 | 101.18 | 104.10 | 100.99 | 104.01 | 59,811,232 | +1.72(+1.68%) |
Dec 08, 2014 | 103.22 | 104.19 | 101.97 | 102.29 | 36,677,156 | -1.29(-1.25%) |
Dec 05, 2014 | 103.20 | 103.74 | 102.94 | 103.59 | 34,381,288 | +0.77(+0.75%) |
Dec 04, 2014 | 103.15 | 103.24 | 102.29 | 102.81 | 32,528,688 | -0.49(-0.48%) |
Dec 03, 2014 | 102.35 | 103.61 | 102.12 | 103.31 | 33,116,156 | +0.99(+0.96%) |
Dec 02, 2014 | 101.21 | 102.66 | 101.20 | 102.32 | 36,142,800 | +1.21(+1.20%) |
Dec 01, 2014 | 102.38 | 102.51 | 101.05 | 101.11 | 41,171,540 | -1.60(-1.56%) |
Nov 28, 2014 | 104.28 | 104.32 | 102.60 | 102.71 | 23,984,734 | -1.55(-1.49%) |
Nov 26, 2014 | 103.92 | 104.26 | 104.26 | 104.26 | 16,633,936 | +0.34(+0.33%) |
Nov 25, 2014 | 104.05 | 104.55 | 103.45 | 103.91 | 30,386,986 | +0.08(+0.08%) |
Nov 24, 2014 | 102.75 | 103.90 | 102.61 | 103.83 | 27,918,000 | +1.22(+1.19%) |
Nov 21, 2014 | 103.93 | 103.97 | 102.24 | 102.61 | 49,127,336 | +0.12(+0.12%) |
Nov 20, 2014 | 100.89 | 102.50 | 100.89 | 102.49 | 30,164,224 | +1.13(+1.12%) |
Nov 19, 2014 | 102.32 | 102.32 | 100.67 | 101.35 | 43,464,824 | -1.09(-1.06%) |
Nov 18, 2014 | 102.24 | 103.09 | 101.88 | 102.44 | 38,020,364 | +0.59(+0.58%) |
Nov 17, 2014 | 102.62 | 102.92 | 101.82 | 101.85 | 33,909,908 | -0.85(-0.83%) |
Nov 14, 2014 | 102.93 | 103.17 | 102.42 | 102.71 | 26,496,512 | -0.19(-0.18%) |
Nov 13, 2014 | 103.81 | 104.08 | 102.64 | 102.89 | 28,556,948 | -0.88(-0.85%) |
Nov 12, 2014 | 102.71 | 103.93 | 102.68 | 103.77 | 39,302,740 | +0.47(+0.45%) |
Nov 11, 2014 | 103.09 | 103.36 | 102.87 | 103.31 | 26,739,652 | +0.07(+0.07%) |
Nov 10, 2014 | 102.70 | 103.25 | 102.50 | 103.23 | 33,367,748 | +0.51(+0.50%) |
Nov 07, 2014 | 102.44 | 102.72 | 101.84 | 102.72 | 32,559,236 | +0.16(+0.16%) |
Nov 06, 2014 | 102.08 | 102.57 | 101.71 | 102.57 | 36,033,736 | +0.44(+0.43%) |
Nov 05, 2014 | 102.69 | 102.75 | 101.70 | 102.13 | 35,298,488 | +0.19(+0.18%) |
Nov 04, 2014 | 102.01 | 102.54 | 101.47 | 101.94 | 42,428,244 | -0.48(-0.46%) |
Nov 03, 2014 | 102.76 | 103.31 | 102.01 | 102.42 | 45,138,532 | -0.18(-0.17%) |
Oct 31, 2014 | 102.90 | 102.94 | 101.99 | 102.59 | 60,368,800 | +1.49(+1.47%) |
Oct 30, 2014 | 99.89 | 101.55 | 99.58 | 101.11 | 67,082,788 | +0.85(+0.85%) |
Oct 29, 2014 | 100.66 | 100.68 | 99.44 | 100.25 | 76,277,232 | -0.24(-0.24%) |
Oct 28, 2014 | 98.15 | 100.52 | 97.96 | 100.49 | 96,477,848 | +2.78(+2.85%) |
Oct 27, 2014 | 97.19 | 97.78 | 97.76 | 97.71 | 35,368,184 | -0.05(-0.05%) |
Oct 24, 2014 | 97.63 | 97.98 | 97.21 | 97.76 | 47,635,780 | +0.17(+0.17%) |
Oct 23, 2014 | 96.85 | 98.21 | 96.64 | 97.59 | 69,068,776 | +1.70(+1.77%) |
Oct 22, 2014 | 97.52 | 97.75 | 95.82 | 95.89 | 55,444,884 | -1.39(-1.43%) |
Oct 21, 2014 | 96.23 | 97.34 | 95.95 | 97.29 | 50,843,924 | +1.58(+1.65%) |
Oct 20, 2014 | 94.19 | 95.71 | 94.18 | 95.71 | 39,668,632 | +1.11(+1.17%) |
Oct 17, 2014 | 96.08 | 96.13 | 94.21 | 94.60 | 82,569,184 | -0.28(-0.30%) |
Oct 16, 2014 | 92.55 | 95.56 | 92.37 | 94.88 | 114,222,888 | +1.06(+1.13%) |
Oct 15, 2014 | 92.89 | 94.18 | 91.13 | 93.83 | 133,496,960 | +0.93(+1.00%) |
Oct 14, 2014 | 92.62 | 94.17 | 92.29 | 92.89 | 79,574,984 | +1.07(+1.17%) |
Oct 13, 2014 | 92.28 | 93.39 | 91.41 | 91.82 | 81,850,808 | -0.37(-0.40%) |
Oct 10, 2014 | 93.10 | 94.08 | 92.06 | 92.19 | 75,643,848 | -1.14(-1.22%) |
Oct 09, 2014 | 95.84 | 95.85 | 93.31 | 93.32 | 69,058,824 | -2.59(-2.70%) |
Oct 08, 2014 | 93.90 | 95.97 | 93.09 | 95.91 | 58,616,068 | +1.80(+1.92%) |
Oct 07, 2014 | 95.08 | 95.50 | 94.05 | 94.11 | 45,756,560 | -1.58(-1.65%) |
Oct 06, 2014 | 96.77 | 96.88 | 95.51 | 95.68 | 40,414,324 | -0.83(-0.86%) |
Oct 03, 2014 | 96.60 | 97.10 | 96.01 | 96.51 | 50,031,996 | +0.72(+0.75%) |
Oct 02, 2014 | 94.87 | 96.19 | 94.13 | 95.79 | 81,606,120 | +0.91(+0.96%) |