Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 112.17 | 110.56 | 110.56 | 110.56 | 262,205 | -1.18(-1.06%) |
Dec 30, 2014 | 112.10 | 112.37 | 111.51 | 111.74 | 192,141 | -0.62(-0.55%) |
Dec 29, 2014 | 112.64 | 113.18 | 112.16 | 112.36 | 261,070 | -0.31(-0.27%) |
Dec 26, 2014 | 112.72 | 113.37 | 112.62 | 112.67 | 120,055 | +0.21(+0.19%) |
Dec 24, 2014 | 112.67 | 112.46 | 112.46 | 112.46 | 78,785 | +0.00(+0.00%) |
Dec 23, 2014 | 111.84 | 112.78 | 111.54 | 112.46 | 206,119 | +0.92(+0.83%) |
Dec 22, 2014 | 111.12 | 111.58 | 110.75 | 111.54 | 252,752 | +0.80(+0.72%) |
Dec 19, 2014 | 111.39 | 111.44 | 110.50 | 110.74 | 603,727 | +0.01(+0.01%) |
Dec 18, 2014 | 110.26 | 110.74 | 109.40 | 110.73 | 489,455 | +2.20(+2.03%) |
Dec 17, 2014 | 107.42 | 108.68 | 106.22 | 108.53 | 377,189 | +1.37(+1.28%) |
Dec 16, 2014 | 106.96 | 109.22 | 106.96 | 107.15 | 372,159 | -0.03(-0.03%) |
Dec 15, 2014 | 107.96 | 108.69 | 106.67 | 107.19 | 352,118 | -0.06(-0.06%) |
Dec 12, 2014 | 108.30 | 108.71 | 107.16 | 107.25 | 607,893 | -1.66(-1.52%) |
Dec 11, 2014 | 109.17 | 110.57 | 108.68 | 108.91 | 319,682 | +0.03(+0.03%) |
Dec 10, 2014 | 109.61 | 110.32 | 108.48 | 108.88 | 342,080 | -1.30(-1.18%) |
Dec 09, 2014 | 108.34 | 110.28 | 108.33 | 110.18 | 284,855 | +0.28(+0.26%) |
Dec 08, 2014 | 110.63 | 111.22 | 109.47 | 109.89 | 313,035 | -0.69(-0.62%) |
Dec 05, 2014 | 110.41 | 111.03 | 110.23 | 110.58 | 347,698 | +0.18(+0.16%) |
Dec 04, 2014 | 110.97 | 111.24 | 109.98 | 110.40 | 246,438 | -0.78(-0.70%) |
Dec 03, 2014 | 109.88 | 111.39 | 109.59 | 111.18 | 360,615 | +1.76(+1.61%) |
Dec 02, 2014 | 108.42 | 109.56 | 108.06 | 109.42 | 339,233 | +1.50(+1.39%) |
Dec 01, 2014 | 109.15 | 109.42 | 107.84 | 107.91 | 455,623 | -1.50(-1.37%) |
Nov 28, 2014 | 110.22 | 110.57 | 108.86 | 109.42 | 223,838 | -0.61(-0.55%) |
Nov 26, 2014 | 109.83 | 110.02 | 110.02 | 110.02 | 327,015 | +0.28(+0.26%) |
Nov 25, 2014 | 109.98 | 110.82 | 108.75 | 109.74 | 2,554,640 | -0.62(-0.56%) |
Nov 24, 2014 | 109.96 | 110.77 | 109.82 | 110.36 | 405,038 | +0.63(+0.58%) |
Nov 21, 2014 | 111.20 | 111.44 | 109.18 | 109.73 | 597,784 | -0.46(-0.42%) |
Nov 20, 2014 | 108.96 | 110.33 | 108.80 | 110.19 | 366,796 | +0.84(+0.77%) |
Nov 19, 2014 | 109.31 | 109.77 | 108.32 | 109.35 | 499,349 | -0.19(-0.18%) |
Nov 18, 2014 | 108.72 | 109.92 | 108.52 | 109.55 | 337,858 | +0.91(+0.84%) |
Nov 17, 2014 | 108.47 | 108.95 | 108.07 | 108.64 | 462,936 | -0.36(-0.33%) |
Nov 14, 2014 | 108.72 | 109.38 | 108.23 | 109.00 | 542,050 | -0.19(-0.18%) |
Nov 13, 2014 | 109.32 | 109.71 | 108.54 | 109.19 | 395,175 | -0.37(-0.34%) |
Nov 12, 2014 | 109.47 | 109.86 | 108.70 | 109.56 | 404,785 | +0.27(+0.24%) |
Nov 11, 2014 | 109.49 | 109.86 | 108.66 | 109.30 | 404,590 | -0.04(-0.04%) |
Nov 10, 2014 | 108.82 | 109.58 | 108.33 | 109.34 | 549,731 | +0.52(+0.47%) |
Nov 07, 2014 | 109.97 | 110.68 | 108.03 | 108.82 | 1,115,550 | -0.39(-0.35%) |
Nov 06, 2014 | 108.28 | 109.31 | 107.89 | 109.21 | 456,677 | +1.01(+0.93%) |
Nov 05, 2014 | 107.81 | 108.22 | 107.11 | 108.20 | 347,030 | +1.24(+1.16%) |
Nov 04, 2014 | 106.41 | 107.21 | 106.15 | 106.96 | 411,977 | +0.15(+0.14%) |
Nov 03, 2014 | 106.12 | 107.32 | 105.80 | 106.81 | 316,775 | +0.39(+0.36%) |
Oct 31, 2014 | 106.64 | 106.64 | 105.39 | 106.42 | 412,888 | +1.32(+1.26%) |
Oct 30, 2014 | 103.84 | 109.29 | 100.67 | 105.10 | 378,117 | +0.87(+0.83%) |
Oct 29, 2014 | 104.83 | 104.83 | 103.22 | 104.23 | 384,936 | -0.61(-0.58%) |
Oct 28, 2014 | 103.61 | 104.92 | 103.61 | 104.84 | 447,932 | +1.80(+1.74%) |
Oct 27, 2014 | 102.66 | 103.28 | 103.28 | 103.05 | 274,213 | -0.23(-0.23%) |
Oct 24, 2014 | 102.90 | 103.61 | 102.21 | 103.28 | 362,910 | +0.49(+0.48%) |
Oct 23, 2014 | 102.58 | 103.72 | 102.40 | 102.79 | 595,144 | +1.59(+1.58%) |
Oct 22, 2014 | 103.09 | 103.61 | 101.15 | 101.19 | 650,727 | -1.72(-1.67%) |
Oct 21, 2014 | 100.67 | 102.93 | 100.61 | 102.92 | 669,855 | +2.76(+2.76%) |
Oct 20, 2014 | 98.60 | 100.26 | 98.26 | 100.16 | 684,325 | +1.62(+1.64%) |
Oct 17, 2014 | 98.05 | 99.12 | 97.60 | 98.54 | 1,016,866 | +0.40(+0.41%) |
Oct 16, 2014 | 92.91 | 98.79 | 91.67 | 98.13 | 1,353,252 | +5.89(+6.38%) |
Oct 15, 2014 | 90.90 | 92.66 | 89.62 | 92.25 | 843,634 | -0.13(-0.14%) |
Oct 14, 2014 | 91.59 | 93.62 | 91.59 | 92.38 | 434,636 | +1.14(+1.25%) |
Oct 13, 2014 | 93.42 | 93.84 | 91.16 | 91.23 | 640,195 | -2.01(-2.16%) |
Oct 10, 2014 | 95.04 | 95.04 | 93.23 | 93.25 | 397,947 | -1.63(-1.71%) |
Oct 09, 2014 | 97.12 | 97.24 | 94.70 | 94.87 | 370,828 | -1.86(-1.92%) |
Oct 08, 2014 | 95.05 | 96.89 | 94.47 | 96.73 | 378,384 | +1.50(+1.57%) |
Oct 07, 2014 | 96.68 | 96.97 | 95.17 | 95.23 | 359,519 | -2.12(-2.18%) |
Oct 06, 2014 | 97.45 | 98.13 | 97.14 | 97.35 | 594,776 | -0.02(-0.02%) |
Oct 03, 2014 | 95.84 | 97.39 | 95.75 | 97.37 | 511,960 | +2.00(+2.09%) |
Oct 02, 2014 | 95.58 | 96.19 | 94.61 | 95.37 | 387,429 | -0.09(-0.09%) |