Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 108.53 | 108.92 | 107.15 | 107.27 | 3,193,778 | -2.49(-2.27%) |
Jan 29, 2015 | 109.21 | 109.83 | 107.60 | 109.76 | 2,119,703 | +0.83(+0.76%) |
Jan 28, 2015 | 110.21 | 110.90 | 108.82 | 108.93 | 2,337,135 | -0.50(-0.46%) |
Jan 27, 2015 | 110.24 | 110.57 | 107.71 | 109.43 | 4,716,838 | -4.29(-3.77%) |
Jan 26, 2015 | 112.74 | 113.83 | 111.95 | 113.72 | 1,645,125 | +1.54(+1.37%) |
Jan 23, 2015 | 112.67 | 113.09 | 111.30 | 112.18 | 1,612,515 | -1.14(-1.01%) |
Jan 22, 2015 | 112.66 | 113.87 | 111.32 | 113.32 | 2,087,620 | +2.00(+1.80%) |
Jan 21, 2015 | 108.66 | 111.60 | 108.64 | 111.32 | 2,245,099 | +2.08(+1.90%) |
Jan 20, 2015 | 108.88 | 109.61 | 108.08 | 109.24 | 2,206,612 | +0.90(+0.83%) |
Jan 16, 2015 | 108.99 | 109.38 | 107.50 | 108.34 | 2,927,229 | -0.51(-0.47%) |
Jan 15, 2015 | 109.53 | 110.91 | 108.73 | 108.85 | 2,257,813 | -0.68(-0.62%) |
Jan 14, 2015 | 107.08 | 109.57 | 107.08 | 109.53 | 2,912,048 | +0.82(+0.75%) |
Jan 13, 2015 | 110.54 | 111.10 | 107.88 | 108.71 | 1,750,134 | -0.94(-0.86%) |
Jan 12, 2015 | 110.21 | 110.21 | 108.47 | 109.65 | 1,240,148 | -0.80(-0.72%) |
Jan 09, 2015 | 112.63 | 112.78 | 110.21 | 110.45 | 1,524,646 | -1.71(-1.52%) |
Jan 08, 2015 | 111.84 | 112.88 | 110.77 | 112.16 | 2,028,160 | +2.22(+2.02%) |
Jan 07, 2015 | 110.49 | 110.78 | 108.34 | 109.94 | 2,207,898 | +0.52(+0.48%) |
Jan 06, 2015 | 109.13 | 110.47 | 107.45 | 109.41 | 3,812,822 | +0.61(+0.56%) |
Jan 05, 2015 | 111.69 | 111.87 | 108.35 | 108.81 | 3,180,750 | -3.81(-3.39%) |
Jan 02, 2015 | 111.70 | 113.03 | 110.45 | 112.62 | 1,623,259 | +1.73(+1.56%) |
Dec 31, 2014 | 112.42 | 110.89 | 110.89 | 110.89 | 976,516 | -1.53(-1.36%) |
Dec 30, 2014 | 112.87 | 113.23 | 111.71 | 112.42 | 1,005,061 | -0.56(-0.50%) |
Dec 29, 2014 | 112.48 | 113.31 | 112.04 | 112.98 | 1,193,597 | +0.28(+0.25%) |
Dec 26, 2014 | 112.45 | 113.23 | 112.34 | 112.70 | 579,513 | +0.55(+0.49%) |
Dec 24, 2014 | 112.22 | 112.16 | 112.16 | 112.16 | 531,877 | +0.07(+0.06%) |
Dec 23, 2014 | 112.50 | 113.24 | 112.02 | 112.09 | 989,497 | +0.33(+0.30%) |
Dec 22, 2014 | 110.25 | 112.02 | 109.69 | 111.76 | 1,612,024 | +1.72(+1.57%) |
Dec 19, 2014 | 111.31 | 111.35 | 110.04 | 110.04 | 2,730,735 | -0.72(-0.65%) |
Dec 18, 2014 | 110.63 | 110.79 | 108.61 | 110.76 | 3,115,293 | +2.75(+2.55%) |
Dec 17, 2014 | 106.59 | 108.42 | 106.12 | 108.01 | 2,793,668 | +1.50(+1.41%) |
Dec 16, 2014 | 107.08 | 109.61 | 106.44 | 106.51 | 2,496,453 | -1.41(-1.30%) |
Dec 15, 2014 | 109.11 | 109.26 | 107.81 | 107.91 | 2,134,758 | -0.46(-0.43%) |
Dec 12, 2014 | 109.99 | 110.29 | 108.38 | 108.38 | 2,000,918 | -2.54(-2.29%) |
Dec 11, 2014 | 111.17 | 111.93 | 110.62 | 110.91 | 1,457,744 | +0.18(+0.16%) |
Dec 10, 2014 | 114.14 | 114.14 | 110.14 | 110.74 | 2,133,873 | -4.04(-3.52%) |
Dec 09, 2014 | 112.08 | 114.86 | 111.91 | 114.77 | 1,734,498 | +1.23(+1.08%) |
Dec 08, 2014 | 115.91 | 115.99 | 112.42 | 113.54 | 2,257,549 | -2.49(-2.15%) |
Dec 05, 2014 | 115.35 | 116.08 | 114.94 | 116.04 | 1,623,275 | +0.69(+0.60%) |
Dec 04, 2014 | 115.34 | 115.84 | 114.68 | 115.34 | 1,617,111 | -0.49(-0.42%) |
Dec 03, 2014 | 114.36 | 116.34 | 113.31 | 115.84 | 2,680,138 | +3.39(+3.02%) |
Dec 02, 2014 | 111.74 | 112.55 | 111.30 | 112.44 | 1,748,472 | +0.65(+0.59%) |
Dec 01, 2014 | 112.02 | 112.47 | 111.04 | 111.79 | 2,032,920 | -0.21(-0.19%) |
Nov 28, 2014 | 113.85 | 113.88 | 111.59 | 112.00 | 1,438,033 | -2.54(-2.22%) |
Nov 26, 2014 | 114.59 | 114.54 | 114.54 | 114.54 | 1,869,695 | -0.23(-0.20%) |
Nov 25, 2014 | 114.31 | 114.97 | 113.64 | 114.77 | 1,821,164 | +0.95(+0.83%) |
Nov 24, 2014 | 114.07 | 114.84 | 113.50 | 113.83 | 1,925,475 | -0.35(-0.31%) |
Nov 21, 2014 | 113.06 | 115.15 | 112.68 | 114.18 | 3,121,614 | +3.45(+3.12%) |
Nov 20, 2014 | 109.36 | 111.04 | 109.22 | 110.73 | 1,130,800 | +0.63(+0.57%) |
Nov 19, 2014 | 111.38 | 111.38 | 109.97 | 110.10 | 1,585,994 | -1.31(-1.17%) |
Nov 18, 2014 | 110.97 | 112.00 | 110.97 | 111.41 | 1,541,687 | +0.65(+0.58%) |
Nov 17, 2014 | 111.00 | 111.08 | 110.06 | 110.76 | 1,309,460 | -0.22(-0.19%) |
Nov 14, 2014 | 110.72 | 111.13 | 110.01 | 110.97 | 916,515 | +0.41(+0.37%) |
Nov 13, 2014 | 112.05 | 112.16 | 110.07 | 110.56 | 1,636,646 | -1.51(-1.34%) |
Nov 12, 2014 | 112.01 | 112.63 | 111.33 | 112.07 | 1,252,761 | -0.08(-0.07%) |
Nov 11, 2014 | 111.83 | 112.65 | 111.43 | 112.15 | 1,339,643 | +0.08(+0.07%) |
Nov 10, 2014 | 111.99 | 112.65 | 111.49 | 112.08 | 1,775,179 | +0.35(+0.32%) |
Nov 07, 2014 | 112.10 | 112.79 | 111.30 | 111.72 | 1,760,092 | -0.46(-0.41%) |
Nov 06, 2014 | 110.92 | 112.24 | 110.33 | 112.18 | 2,178,217 | +1.93(+1.75%) |
Nov 05, 2014 | 110.57 | 110.81 | 108.30 | 110.25 | 3,641,579 | +1.80(+1.66%) |
Nov 04, 2014 | 109.77 | 110.47 | 108.07 | 108.46 | 5,350,673 | -2.54(-2.29%) |