Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 112.99 | 111.96 | 111.96 | 111.96 | 514,453 | -0.60(-0.53%) |
Dec 30, 2014 | 113.13 | 113.48 | 112.38 | 112.56 | 707,855 | -0.98(-0.86%) |
Dec 29, 2014 | 111.83 | 113.66 | 111.19 | 113.54 | 579,254 | +1.49(+1.33%) |
Dec 26, 2014 | 112.27 | 112.98 | 112.01 | 112.05 | 344,053 | -0.08(-0.07%) |
Dec 24, 2014 | 112.94 | 112.13 | 112.13 | 112.13 | 251,261 | -0.73(-0.65%) |
Dec 23, 2014 | 112.23 | 113.47 | 111.94 | 112.87 | 658,936 | +0.78(+0.69%) |
Dec 22, 2014 | 110.38 | 112.46 | 110.30 | 112.09 | 1,001,951 | +1.98(+1.80%) |
Dec 19, 2014 | 108.69 | 110.44 | 107.38 | 110.11 | 1,712,777 | +2.08(+1.92%) |
Dec 18, 2014 | 107.35 | 108.03 | 106.03 | 108.03 | 1,219,472 | +2.44(+2.31%) |
Dec 17, 2014 | 103.02 | 106.16 | 101.53 | 105.60 | 1,297,325 | +3.62(+3.55%) |
Dec 16, 2014 | 101.34 | 104.90 | 100.84 | 101.98 | 1,364,048 | +0.42(+0.41%) |
Dec 15, 2014 | 101.30 | 102.64 | 100.51 | 101.56 | 1,181,104 | +1.22(+1.21%) |
Dec 12, 2014 | 101.24 | 102.40 | 100.30 | 100.34 | 1,151,413 | -2.06(-2.01%) |
Dec 11, 2014 | 103.47 | 103.93 | 101.20 | 102.40 | 1,261,389 | -0.34(-0.33%) |
Dec 10, 2014 | 105.75 | 105.95 | 102.42 | 102.74 | 832,166 | -2.76(-2.61%) |
Dec 09, 2014 | 102.46 | 105.57 | 102.06 | 105.50 | 697,297 | +0.92(+0.88%) |
Dec 08, 2014 | 107.03 | 107.05 | 103.69 | 104.58 | 897,224 | -2.79(-2.60%) |
Dec 05, 2014 | 108.41 | 108.98 | 107.03 | 107.37 | 556,163 | -1.05(-0.97%) |
Dec 04, 2014 | 109.74 | 110.28 | 107.84 | 108.43 | 774,381 | -1.64(-1.49%) |
Dec 03, 2014 | 109.20 | 110.37 | 109.01 | 110.06 | 1,056,994 | +1.09(+1.00%) |
Dec 02, 2014 | 105.62 | 109.00 | 105.48 | 108.98 | 1,923,532 | +3.28(+3.10%) |
Dec 01, 2014 | 108.01 | 108.02 | 101.93 | 105.70 | 2,430,701 | -3.18(-2.92%) |
Nov 28, 2014 | 114.98 | 114.98 | 108.58 | 108.88 | 1,411,245 | -5.82(-5.08%) |
Nov 26, 2014 | 114.67 | 114.70 | 114.70 | 114.70 | 431,624 | -0.09(-0.08%) |
Nov 25, 2014 | 114.92 | 115.34 | 114.71 | 114.79 | 769,184 | +0.24(+0.21%) |
Nov 24, 2014 | 114.09 | 115.24 | 113.85 | 114.55 | 630,858 | +0.89(+0.78%) |
Nov 21, 2014 | 114.73 | 114.73 | 113.18 | 113.66 | 795,224 | -0.03(-0.02%) |
Nov 20, 2014 | 112.33 | 114.17 | 112.13 | 113.69 | 720,213 | +1.17(+1.04%) |
Nov 19, 2014 | 112.84 | 113.10 | 111.76 | 112.52 | 741,323 | -0.73(-0.65%) |
Nov 18, 2014 | 114.15 | 114.77 | 113.12 | 113.25 | 855,851 | -0.99(-0.86%) |
Nov 17, 2014 | 114.61 | 114.77 | 114.00 | 114.24 | 606,922 | -0.99(-0.86%) |
Nov 14, 2014 | 114.24 | 115.41 | 113.84 | 115.23 | 897,602 | +1.15(+1.01%) |
Nov 13, 2014 | 113.54 | 114.27 | 113.14 | 114.08 | 982,089 | +0.98(+0.87%) |
Nov 12, 2014 | 113.74 | 114.71 | 112.89 | 113.09 | 705,677 | -1.18(-1.03%) |
Nov 11, 2014 | 114.36 | 115.79 | 113.75 | 114.28 | 1,202,279 | +0.08(+0.07%) |
Nov 10, 2014 | 113.33 | 114.83 | 113.32 | 114.19 | 642,804 | +1.31(+1.16%) |
Nov 07, 2014 | 113.70 | 114.51 | 112.28 | 112.89 | 761,755 | -0.38(-0.33%) |
Nov 06, 2014 | 112.04 | 114.06 | 111.77 | 113.26 | 672,935 | +1.76(+1.58%) |
Nov 05, 2014 | 110.83 | 112.04 | 109.94 | 111.50 | 705,407 | +1.08(+0.98%) |
Nov 04, 2014 | 110.58 | 111.73 | 110.06 | 110.42 | 583,754 | -0.83(-0.75%) |
Nov 03, 2014 | 112.34 | 112.56 | 110.55 | 111.25 | 795,999 | -1.15(-1.02%) |
Oct 31, 2014 | 112.13 | 112.80 | 111.02 | 112.40 | 814,696 | +1.83(+1.66%) |
Oct 30, 2014 | 110.02 | 111.66 | 109.26 | 110.57 | 891,975 | +0.27(+0.24%) |
Oct 29, 2014 | 111.81 | 111.81 | 109.37 | 110.30 | 833,815 | -1.18(-1.06%) |
Oct 28, 2014 | 110.09 | 112.11 | 110.09 | 111.48 | 812,343 | +1.59(+1.45%) |
Oct 27, 2014 | 109.94 | 110.33 | 110.08 | 109.89 | 792,172 | -0.19(-0.18%) |
Oct 24, 2014 | 110.16 | 110.64 | 108.83 | 110.08 | 700,577 | +0.50(+0.45%) |
Oct 23, 2014 | 108.73 | 110.40 | 108.56 | 109.59 | 1,092,698 | +2.68(+2.51%) |
Oct 22, 2014 | 109.75 | 110.83 | 106.79 | 106.91 | 1,167,660 | -3.04(-2.76%) |
Oct 21, 2014 | 107.47 | 109.95 | 107.02 | 109.95 | 1,306,997 | +3.38(+3.17%) |
Oct 20, 2014 | 104.75 | 107.45 | 104.67 | 106.57 | 1,203,602 | +0.58(+0.54%) |
Oct 17, 2014 | 109.06 | 109.31 | 104.27 | 105.99 | 2,137,793 | -0.57(-0.53%) |
Oct 16, 2014 | 103.58 | 107.82 | 103.23 | 106.56 | 1,637,012 | +0.77(+0.73%) |
Oct 15, 2014 | 103.91 | 105.93 | 102.62 | 105.79 | 1,837,448 | +0.39(+0.37%) |
Oct 14, 2014 | 103.35 | 106.39 | 102.84 | 105.40 | 1,965,535 | +3.29(+3.22%) |
Oct 13, 2014 | 106.79 | 114.13 | 101.87 | 102.11 | 2,403,224 | -0.93(-0.91%) |
Oct 10, 2014 | 105.82 | 106.37 | 103.01 | 103.04 | 1,415,073 | -2.84(-2.68%) |
Oct 09, 2014 | 108.97 | 109.13 | 105.46 | 105.88 | 955,071 | -3.45(-3.16%) |
Oct 08, 2014 | 106.77 | 109.53 | 105.45 | 109.33 | 909,134 | +2.27(+2.12%) |
Oct 07, 2014 | 109.49 | 109.66 | 106.96 | 107.06 | 1,220,514 | -3.29(-2.98%) |
Oct 06, 2014 | 112.61 | 113.04 | 110.30 | 110.35 | 786,311 | -1.35(-1.21%) |
Oct 03, 2014 | 109.55 | 112.54 | 109.41 | 111.70 | 1,136,767 | +3.17(+2.92%) |
Oct 02, 2014 | 106.87 | 108.76 | 106.39 | 108.54 | 903,816 | +1.57(+1.46%) |