Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 120.61 | 119.39 | 119.39 | 119.39 | 2,234,847 | -1.10(-0.92%) |
Dec 30, 2014 | 121.00 | 121.14 | 120.08 | 120.49 | 1,625,078 | -0.63(-0.52%) |
Dec 29, 2014 | 120.82 | 121.42 | 120.47 | 121.12 | 1,675,685 | +0.33(+0.27%) |
Dec 26, 2014 | 121.58 | 121.92 | 120.71 | 120.79 | 2,212,378 | -0.51(-0.42%) |
Dec 24, 2014 | 120.73 | 121.30 | 121.30 | 121.30 | 1,351,066 | +0.07(+0.05%) |
Dec 23, 2014 | 122.07 | 122.17 | 121.24 | 121.24 | 3,014,389 | -0.29(-0.24%) |
Dec 22, 2014 | 120.77 | 121.55 | 120.71 | 121.53 | 2,877,189 | +1.30(+1.08%) |
Dec 19, 2014 | 119.72 | 120.67 | 119.41 | 120.23 | 6,732,405 | +0.13(+0.11%) |
Dec 18, 2014 | 117.99 | 120.10 | 117.99 | 120.10 | 4,614,695 | +3.41(+2.93%) |
Dec 17, 2014 | 115.73 | 116.89 | 114.63 | 116.68 | 5,432,359 | +1.13(+0.97%) |
Dec 16, 2014 | 114.25 | 117.29 | 114.12 | 115.56 | 4,656,434 | +1.60(+1.40%) |
Dec 15, 2014 | 114.88 | 115.11 | 113.04 | 113.96 | 3,593,293 | -0.20(-0.17%) |
Dec 12, 2014 | 115.20 | 115.51 | 114.15 | 114.15 | 3,885,819 | -1.47(-1.27%) |
Dec 11, 2014 | 115.65 | 116.41 | 115.10 | 115.63 | 3,354,726 | +0.66(+0.57%) |
Dec 10, 2014 | 116.76 | 116.83 | 114.58 | 114.97 | 4,475,424 | -1.88(-1.61%) |
Dec 09, 2014 | 116.17 | 117.05 | 115.60 | 116.85 | 2,821,527 | -0.07(-0.06%) |
Dec 08, 2014 | 117.77 | 118.28 | 116.32 | 116.92 | 2,622,245 | -0.97(-0.83%) |
Dec 05, 2014 | 117.99 | 118.35 | 117.61 | 117.89 | 2,371,487 | +0.01(+0.01%) |
Dec 04, 2014 | 117.70 | 118.37 | 116.90 | 117.89 | 2,980,035 | +0.00(+0.00%) |
Dec 03, 2014 | 117.05 | 118.02 | 116.37 | 117.89 | 4,183,136 | +1.21(+1.03%) |
Dec 02, 2014 | 115.36 | 116.81 | 115.19 | 116.68 | 3,447,022 | +1.77(+1.54%) |
Dec 01, 2014 | 115.05 | 115.89 | 114.69 | 114.91 | 3,443,847 | -1.40(-1.21%) |
Nov 28, 2014 | 115.94 | 116.84 | 115.37 | 116.31 | 2,154,723 | +1.29(+1.12%) |
Nov 26, 2014 | 114.77 | 115.02 | 115.02 | 115.02 | 2,509,437 | +0.18(+0.16%) |
Nov 25, 2014 | 115.52 | 116.01 | 114.84 | 114.84 | 5,016,009 | -1.32(-1.14%) |
Nov 24, 2014 | 116.36 | 116.65 | 115.82 | 116.16 | 3,245,817 | -0.20(-0.17%) |
Nov 21, 2014 | 116.47 | 116.87 | 115.95 | 116.36 | 3,402,444 | +0.58(+0.50%) |
Nov 20, 2014 | 114.93 | 115.92 | 114.68 | 115.78 | 2,407,285 | +0.39(+0.33%) |
Nov 19, 2014 | 115.76 | 115.82 | 114.77 | 115.40 | 3,185,330 | -0.34(-0.29%) |
Nov 18, 2014 | 114.82 | 115.96 | 114.79 | 115.73 | 3,198,483 | +1.05(+0.92%) |
Nov 17, 2014 | 114.25 | 115.02 | 114.25 | 114.68 | 2,316,866 | -0.11(-0.10%) |
Nov 14, 2014 | 114.56 | 114.82 | 113.97 | 114.79 | 2,471,822 | +0.36(+0.32%) |
Nov 13, 2014 | 114.18 | 114.95 | 113.80 | 114.43 | 3,286,475 | +0.48(+0.42%) |
Nov 12, 2014 | 113.20 | 114.09 | 113.10 | 113.95 | 2,076,599 | +0.41(+0.36%) |
Nov 11, 2014 | 114.14 | 114.18 | 113.20 | 113.54 | 2,499,890 | -0.40(-0.35%) |
Nov 10, 2014 | 112.92 | 113.97 | 112.77 | 113.93 | 2,021,392 | +0.80(+0.71%) |
Nov 07, 2014 | 112.84 | 113.18 | 112.36 | 113.13 | 2,605,315 | +0.36(+0.32%) |
Nov 06, 2014 | 112.51 | 113.23 | 112.16 | 112.77 | 2,860,510 | +0.26(+0.23%) |
Nov 05, 2014 | 112.50 | 112.91 | 111.39 | 112.51 | 3,833,609 | +0.46(+0.41%) |
Nov 04, 2014 | 111.23 | 112.18 | 110.74 | 112.05 | 4,329,319 | +1.26(+1.14%) |
Nov 03, 2014 | 110.67 | 111.57 | 110.55 | 110.78 | 3,276,158 | -0.34(-0.31%) |
Oct 31, 2014 | 111.17 | 111.61 | 110.63 | 111.12 | 4,173,921 | +1.21(+1.10%) |
Oct 30, 2014 | 108.75 | 110.13 | 108.40 | 109.92 | 2,541,311 | +0.79(+0.72%) |
Oct 29, 2014 | 109.40 | 109.48 | 108.54 | 109.13 | 2,851,484 | -0.04(-0.03%) |
Oct 28, 2014 | 108.28 | 109.22 | 108.08 | 109.17 | 3,277,107 | +1.08(+1.00%) |
Oct 27, 2014 | 107.02 | 108.19 | 107.38 | 108.08 | 3,935,595 | +0.70(+0.65%) |
Oct 24, 2014 | 104.78 | 107.52 | 104.65 | 107.38 | 6,200,552 | +2.56(+2.44%) |
Oct 23, 2014 | 102.56 | 106.90 | 102.56 | 104.82 | 10,279,106 | +4.41(+4.39%) |
Oct 22, 2014 | 101.82 | 101.96 | 100.23 | 100.41 | 5,942,539 | -1.43(-1.41%) |
Oct 21, 2014 | 100.02 | 101.97 | 99.97 | 101.84 | 4,263,372 | +2.41(+2.42%) |
Oct 20, 2014 | 99.11 | 99.48 | 98.83 | 99.44 | 3,850,414 | +0.14(+0.15%) |
Oct 17, 2014 | 98.10 | 99.62 | 98.10 | 99.29 | 5,187,964 | +1.70(+1.74%) |
Oct 16, 2014 | 96.42 | 98.26 | 95.93 | 97.59 | 4,839,347 | +0.60(+0.62%) |
Oct 15, 2014 | 95.80 | 97.30 | 94.38 | 97.00 | 6,634,767 | +0.03(+0.03%) |
Oct 14, 2014 | 96.58 | 98.24 | 96.27 | 96.97 | 5,042,879 | +0.92(+0.96%) |
Oct 13, 2014 | 97.02 | 97.81 | 94.68 | 96.04 | 6,342,421 | -0.67(-0.69%) |
Oct 10, 2014 | 100.69 | 100.88 | 96.71 | 96.71 | 10,198,936 | -3.48(-3.47%) |
Oct 09, 2014 | 102.00 | 102.26 | 99.97 | 100.19 | 5,215,915 | -2.00(-1.96%) |
Oct 08, 2014 | 99.91 | 102.24 | 99.52 | 102.19 | 5,725,777 | +2.70(+2.71%) |
Oct 07, 2014 | 100.32 | 101.30 | 99.48 | 99.50 | 4,352,005 | -1.92(-1.90%) |
Oct 06, 2014 | 101.57 | 102.10 | 100.88 | 101.42 | 3,410,600 | +0.12(+0.12%) |
Oct 03, 2014 | 100.69 | 101.50 | 100.14 | 101.30 | 4,862,736 | +1.08(+1.08%) |
Oct 02, 2014 | 100.14 | 100.68 | 99.69 | 100.21 | 4,461,209 | -0.37(-0.37%) |