Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 103.61 | 106.51 | 103.61 | 105.94 | 12,271 | +1.94(+1.86%) |
Jan 29, 2015 | 101.70 | 104.90 | 101.09 | 104.01 | 11,250 | +0.14(+0.13%) |
Jan 28, 2015 | 104.05 | 104.60 | 101.77 | 103.87 | 21,714 | +0.74(+0.72%) |
Jan 27, 2015 | 102.71 | 104.71 | 101.78 | 103.13 | 21,039 | -0.38(-0.37%) |
Jan 26, 2015 | 101.41 | 104.51 | 101.41 | 103.51 | 24,453 | +2.47(+2.44%) |
Jan 23, 2015 | 104.78 | 105.43 | 101.05 | 101.05 | 15,183 | -2.19(-2.12%) |
Jan 22, 2015 | 102.32 | 104.52 | 100.86 | 103.24 | 26,745 | +2.82(+2.81%) |
Jan 21, 2015 | 100.67 | 102.99 | 99.53 | 100.42 | 22,460 | -0.24(-0.24%) |
Jan 20, 2015 | 99.94 | 102.50 | 97.84 | 100.65 | 34,933 | +0.72(+0.72%) |
Jan 16, 2015 | 103.53 | 103.53 | 97.65 | 99.94 | 41,905 | +1.61(+1.64%) |
Jan 15, 2015 | 99.13 | 100.17 | 97.41 | 98.32 | 29,138 | -0.72(-0.72%) |
Jan 14, 2015 | 99.59 | 100.86 | 99.04 | 99.04 | 22,174 | -3.37(-3.29%) |
Jan 13, 2015 | 104.46 | 106.31 | 99.27 | 102.41 | 22,998 | -3.16(-3.00%) |
Jan 12, 2015 | 112.31 | 112.31 | 105.54 | 105.58 | 15,034 | -7.43(-6.57%) |
Jan 09, 2015 | 115.52 | 116.44 | 112.82 | 113.00 | 11,781 | +0.87(+0.78%) |
Jan 08, 2015 | 105.44 | 112.49 | 105.44 | 112.13 | 18,688 | +6.69(+6.35%) |
Jan 07, 2015 | 102.32 | 107.10 | 102.32 | 105.44 | 18,840 | +3.86(+3.80%) |
Jan 06, 2015 | 106.00 | 106.36 | 98.09 | 101.58 | 31,534 | -5.50(-5.14%) |
Jan 05, 2015 | 106.86 | 109.11 | 105.58 | 107.08 | 11,337 | -1.11(-1.03%) |
Jan 02, 2015 | 107.04 | 109.53 | 106.81 | 108.19 | 13,059 | +0.00(+0.00%) |
Dec 31, 2014 | 107.36 | 108.19 | 108.19 | 108.19 | 19,959 | -1.38(-1.26%) |
Dec 30, 2014 | 111.22 | 113.23 | 108.27 | 109.57 | 12,819 | -2.75(-2.45%) |
Dec 29, 2014 | 115.01 | 117.82 | 111.35 | 112.32 | 12,208 | -3.15(-2.73%) |
Dec 26, 2014 | 117.67 | 119.50 | 113.63 | 115.47 | 10,312 | -0.97(-0.83%) |
Dec 24, 2014 | 112.33 | 116.44 | 116.44 | 116.44 | 8,943 | +4.35(+3.89%) |
Dec 23, 2014 | 118.12 | 125.10 | 110.94 | 112.09 | 31,593 | -2.22(-1.94%) |
Dec 22, 2014 | 111.59 | 114.31 | 108.19 | 114.31 | 13,768 | +2.91(+2.61%) |
Dec 19, 2014 | 107.98 | 113.85 | 107.58 | 111.40 | 25,442 | +3.29(+3.04%) |
Dec 18, 2014 | 108.21 | 110.23 | 105.68 | 108.11 | 48,087 | +2.28(+2.16%) |
Dec 17, 2014 | 105.93 | 109.72 | 105.83 | 105.83 | 29,668 | -1.35(-1.26%) |
Dec 16, 2014 | 108.29 | 113.22 | 106.40 | 107.17 | 19,268 | -1.93(-1.77%) |
Dec 15, 2014 | 110.93 | 110.94 | 106.15 | 109.11 | 14,258 | -1.41(-1.28%) |
Dec 12, 2014 | 98.23 | 114.34 | 94.96 | 110.52 | 63,144 | +9.72(+9.64%) |
Dec 11, 2014 | 111.58 | 115.98 | 100.80 | 100.80 | 38,234 | -14.27(-12.40%) |
Dec 10, 2014 | 125.89 | 125.89 | 111.88 | 115.07 | 34,248 | -10.09(-8.06%) |
Dec 09, 2014 | 123.82 | 129.34 | 123.82 | 125.15 | 11,402 | -1.39(-1.09%) |
Dec 08, 2014 | 129.65 | 129.65 | 124.69 | 126.54 | 14,101 | -6.30(-4.74%) |
Dec 05, 2014 | 131.21 | 132.84 | 130.68 | 132.84 | 4,263 | +0.35(+0.26%) |
Dec 04, 2014 | 130.90 | 133.86 | 128.59 | 132.49 | 7,379 | +2.52(+1.94%) |
Dec 03, 2014 | 126.53 | 131.02 | 123.82 | 129.97 | 11,190 | +2.55(+2.00%) |
Dec 02, 2014 | 123.78 | 129.96 | 123.12 | 127.42 | 43,379 | +2.40(+1.92%) |
Dec 01, 2014 | 132.95 | 133.04 | 125.00 | 125.02 | 31,432 | -10.41(-7.68%) |
Nov 28, 2014 | 138.91 | 138.91 | 134.78 | 135.42 | 19,877 | -6.68(-4.70%) |
Nov 26, 2014 | 142.14 | 142.10 | 142.10 | 142.10 | 9,270 | -0.50(-0.35%) |
Nov 25, 2014 | 144.94 | 146.69 | 142.46 | 142.60 | 3,514 | -4.18(-2.85%) |
Nov 24, 2014 | 146.02 | 147.16 | 144.46 | 146.78 | 7,803 | +0.44(+0.30%) |
Nov 21, 2014 | 141.74 | 146.83 | 141.74 | 146.34 | 6,212 | +1.73(+1.20%) |
Nov 20, 2014 | 139.09 | 144.61 | 138.53 | 144.61 | 5,949 | +5.93(+4.28%) |
Nov 19, 2014 | 139.79 | 140.27 | 137.62 | 138.68 | 7,768 | -1.61(-1.14%) |
Nov 18, 2014 | 138.50 | 141.20 | 138.45 | 140.28 | 6,289 | -0.91(-0.64%) |
Nov 17, 2014 | 140.22 | 141.65 | 138.01 | 141.19 | 8,830 | -2.54(-1.77%) |
Nov 14, 2014 | 139.01 | 143.81 | 137.62 | 143.73 | 8,163 | +2.16(+1.53%) |
Nov 13, 2014 | 145.61 | 145.61 | 141.24 | 141.56 | 9,416 | -1.56(-1.09%) |
Nov 12, 2014 | 141.85 | 143.48 | 140.97 | 143.12 | 9,062 | +0.29(+0.21%) |
Nov 11, 2014 | 142.85 | 145.77 | 140.67 | 142.83 | 15,586 | +0.72(+0.50%) |
Nov 10, 2014 | 145.57 | 145.57 | 142.12 | 142.12 | 9,247 | -0.73(-0.51%) |
Nov 07, 2014 | 142.39 | 146.95 | 142.12 | 142.85 | 8,849 | +3.94(+2.84%) |
Nov 06, 2014 | 131.75 | 139.62 | 131.01 | 138.91 | 17,664 | +5.39(+4.04%) |
Nov 05, 2014 | 137.52 | 137.52 | 132.90 | 133.51 | 22,464 | -3.10(-2.27%) |
Nov 04, 2014 | 141.66 | 144.40 | 136.61 | 136.61 | 26,209 | -6.83(-4.76%) |