Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 117.34 | 117.05 | 117.05 | 117.05 | 43,700 | -0.85(-0.72%) |
Dec 30, 2014 | 117.16 | 118.64 | 117.16 | 117.90 | 39,300 | +1.45(+1.25%) |
Dec 29, 2014 | 118.04 | 118.04 | 116.00 | 116.45 | 22,443 | -1.45(-1.23%) |
Dec 26, 2014 | 117.75 | 118.32 | 117.61 | 117.90 | 36,833 | +2.32(+2.01%) |
Dec 24, 2014 | 115.39 | 115.58 | 115.58 | 115.58 | 8,700 | -0.15(-0.13%) |
Dec 23, 2014 | 114.90 | 115.85 | 114.90 | 115.73 | 38,270 | +1.38(+1.21%) |
Dec 22, 2014 | 116.15 | 116.30 | 114.16 | 114.35 | 49,160 | -1.75(-1.51%) |
Dec 19, 2014 | 116.49 | 116.49 | 116.06 | 116.10 | 20,731 | -0.26(-0.22%) |
Dec 18, 2014 | 117.00 | 117.07 | 116.06 | 116.36 | 49,950 | +0.61(+0.53%) |
Dec 17, 2014 | 116.80 | 116.80 | 115.50 | 115.75 | 22,771 | -0.43(-0.37%) |
Dec 16, 2014 | 117.70 | 117.73 | 116.01 | 116.18 | 55,250 | -1.04(-0.89%) |
Dec 15, 2014 | 118.10 | 118.70 | 117.17 | 117.22 | 28,617 | -2.07(-1.74%) |
Dec 12, 2014 | 119.75 | 119.83 | 118.95 | 119.29 | 46,105 | -0.93(-0.78%) |
Dec 11, 2014 | 119.70 | 121.00 | 119.61 | 120.22 | 22,989 | -0.34(-0.28%) |
Dec 10, 2014 | 120.80 | 121.10 | 120.35 | 120.56 | 109,383 | -0.38(-0.32%) |
Dec 09, 2014 | 120.61 | 121.83 | 120.61 | 120.94 | 51,698 | +1.00(+0.84%) |
Dec 08, 2014 | 119.60 | 120.14 | 119.27 | 119.94 | 23,355 | +1.14(+0.96%) |
Dec 05, 2014 | 119.58 | 119.58 | 118.35 | 118.80 | 21,753 | -1.32(-1.10%) |
Dec 04, 2014 | 120.15 | 120.84 | 119.80 | 120.12 | 38,686 | +1.11(+0.93%) |
Dec 03, 2014 | 118.65 | 119.64 | 118.54 | 119.01 | 37,380 | +0.90(+0.76%) |
Dec 02, 2014 | 118.11 | 118.80 | 117.65 | 118.11 | 24,362 | -2.20(-1.83%) |
Dec 01, 2014 | 117.54 | 121.14 | 117.50 | 120.31 | 43,799 | +3.84(+3.30%) |
Nov 28, 2014 | 117.24 | 117.90 | 116.47 | 116.47 | 16,957 | -2.67(-2.24%) |
Nov 26, 2014 | 118.95 | 119.14 | 119.14 | 119.14 | 18,000 | +0.13(+0.11%) |
Nov 25, 2014 | 118.05 | 119.03 | 118.05 | 119.01 | 71,861 | +1.98(+1.69%) |
Nov 24, 2014 | 119.00 | 119.00 | 116.75 | 117.03 | 63,796 | -2.17(-1.82%) |
Nov 21, 2014 | 119.55 | 119.95 | 118.93 | 119.20 | 28,941 | +1.45(+1.23%) |
Nov 20, 2014 | 117.06 | 117.84 | 116.95 | 117.75 | 46,629 | +2.06(+1.78%) |
Nov 19, 2014 | 116.90 | 117.00 | 114.76 | 115.69 | 29,474 | -1.51(-1.29%) |
Nov 18, 2014 | 117.05 | 117.20 | 116.73 | 117.20 | 29,863 | +0.58(+0.50%) |
Nov 17, 2014 | 116.90 | 117.00 | 116.52 | 116.62 | 11,552 | -1.19(-1.01%) |
Nov 14, 2014 | 114.75 | 117.99 | 114.50 | 117.81 | 31,941 | +1.72(+1.48%) |
Nov 13, 2014 | 116.78 | 116.80 | 115.80 | 116.09 | 19,842 | -0.52(-0.44%) |
Nov 12, 2014 | 116.92 | 117.05 | 116.55 | 116.61 | 24,403 | -0.52(-0.44%) |
Nov 11, 2014 | 116.25 | 117.64 | 116.11 | 117.12 | 19,437 | +0.86(+0.74%) |
Nov 10, 2014 | 117.36 | 117.60 | 116.00 | 116.27 | 26,040 | -1.98(-1.67%) |
Nov 07, 2014 | 116.80 | 118.35 | 116.45 | 118.25 | 24,662 | +2.15(+1.85%) |
Nov 06, 2014 | 116.46 | 117.00 | 115.94 | 116.10 | 21,239 | -0.86(-0.74%) |
Nov 05, 2014 | 116.59 | 117.80 | 116.55 | 116.96 | 36,870 | -1.78(-1.50%) |
Nov 04, 2014 | 119.25 | 119.63 | 118.55 | 118.74 | 37,839 | -1.54(-1.28%) |
Nov 03, 2014 | 120.35 | 120.84 | 120.25 | 120.28 | 29,375 | +0.15(+0.12%) |
Oct 31, 2014 | 118.86 | 120.13 | 118.65 | 120.13 | 29,590 | -0.69(-0.57%) |
Oct 30, 2014 | 121.62 | 121.62 | 120.45 | 120.82 | 35,139 | -1.63(-1.33%) |
Oct 29, 2014 | 123.15 | 123.88 | 122.19 | 122.45 | 20,523 | -0.56(-0.46%) |
Oct 28, 2014 | 123.25 | 123.40 | 122.85 | 123.01 | 36,895 | +1.03(+0.84%) |
Oct 27, 2014 | 121.64 | 122.04 | 121.54 | 121.98 | 23,823 | +0.44(+0.36%) |
Oct 24, 2014 | 122.32 | 122.32 | 121.20 | 121.54 | 14,545 | -0.56(-0.46%) |
Oct 23, 2014 | 122.34 | 122.35 | 121.15 | 122.10 | 25,205 | -0.67(-0.54%) |
Oct 22, 2014 | 123.43 | 123.72 | 122.56 | 122.77 | 38,012 | -1.67(-1.34%) |
Oct 21, 2014 | 124.31 | 124.85 | 124.15 | 124.44 | 24,530 | +1.20(+0.97%) |
Oct 20, 2014 | 123.45 | 123.58 | 122.71 | 123.24 | 22,029 | +0.93(+0.76%) |
Oct 17, 2014 | 122.20 | 122.75 | 121.93 | 122.31 | 22,053 | +0.79(+0.65%) |
Oct 16, 2014 | 120.75 | 121.00 | 120.55 | 121.52 | 36,245 | -0.94(-0.77%) |
Oct 15, 2014 | 122.92 | 124.14 | 122.23 | 122.46 | 56,063 | -0.66(-0.53%) |
Oct 14, 2014 | 123.05 | 123.79 | 122.81 | 123.11 | 22,052 | +0.41(+0.33%) |
Oct 13, 2014 | 122.16 | 123.07 | 122.05 | 122.71 | 13,888 | +0.08(+0.07%) |
Oct 10, 2014 | 122.41 | 122.78 | 122.07 | 122.63 | 21,752 | -1.08(-0.87%) |
Oct 09, 2014 | 124.60 | 125.05 | 123.66 | 123.71 | 15,393 | -0.82(-0.66%) |
Oct 08, 2014 | 124.14 | 124.74 | 122.91 | 124.53 | 31,267 | +2.18(+1.78%) |
Oct 07, 2014 | 122.65 | 123.00 | 122.21 | 122.35 | 27,295 | +1.46(+1.21%) |
Oct 06, 2014 | 119.89 | 121.45 | 119.76 | 120.89 | 61,882 | +1.78(+1.49%) |
Oct 03, 2014 | 121.05 | 121.40 | 118.76 | 119.11 | 64,569 | -4.04(-3.28%) |
Oct 02, 2014 | 123.90 | 123.90 | 122.86 | 123.15 | 44,247 | -1.63(-1.31%) |