Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 152.00 | 150.40 | 150.40 | 150.40 | 890,435 | -0.80(-0.53%) |
Dec 30, 2014 | 151.20 | 152.20 | 148.80 | 151.20 | 1,033,175 | +0.20(+0.13%) |
Dec 29, 2014 | 148.20 | 151.60 | 148.00 | 151.00 | 1,142,431 | +2.80(+1.89%) |
Dec 26, 2014 | 145.80 | 149.80 | 145.20 | 148.20 | 1,233,164 | +3.00(+2.07%) |
Dec 24, 2014 | 147.80 | 145.20 | 145.20 | 145.20 | 977,095 | -1.80(-1.22%) |
Dec 23, 2014 | 145.20 | 149.00 | 143.60 | 147.00 | 1,700,643 | +4.00(+2.80%) |
Dec 22, 2014 | 137.00 | 143.80 | 135.00 | 143.00 | 2,229,017 | +7.60(+5.61%) |
Dec 19, 2014 | 136.80 | 137.40 | 133.40 | 135.40 | 1,995,564 | -0.20(-0.15%) |
Dec 18, 2014 | 141.00 | 141.00 | 132.60 | 135.60 | 5,281,449 | +14.40(+11.88%) |
Dec 17, 2014 | 117.60 | 122.00 | 117.60 | 121.20 | 1,866,700 | +5.00(+4.30%) |
Dec 16, 2014 | 115.20 | 118.40 | 114.60 | 116.20 | 1,764,477 | +3.00(+2.65%) |
Dec 15, 2014 | 114.60 | 114.80 | 111.60 | 113.20 | 1,059,148 | -0.60(-0.53%) |
Dec 12, 2014 | 111.60 | 115.40 | 111.40 | 113.80 | 762,257 | +1.20(+1.07%) |
Dec 11, 2014 | 113.00 | 114.60 | 112.20 | 112.60 | 550,275 | +0.40(+0.36%) |
Dec 10, 2014 | 113.00 | 114.80 | 112.00 | 112.20 | 709,990 | -1.60(-1.41%) |
Dec 09, 2014 | 110.80 | 114.00 | 110.00 | 113.80 | 603,170 | +1.60(+1.43%) |
Dec 08, 2014 | 113.00 | 114.80 | 112.00 | 112.20 | 865,474 | -1.60(-1.41%) |
Dec 05, 2014 | 112.60 | 113.80 | 110.40 | 113.80 | 749,460 | +2.20(+1.97%) |
Dec 04, 2014 | 111.40 | 112.80 | 109.60 | 111.60 | 950,624 | +2.40(+2.20%) |
Dec 03, 2014 | 108.80 | 110.80 | 108.20 | 109.20 | 439,705 | +0.40(+0.37%) |
Dec 02, 2014 | 108.20 | 110.80 | 107.80 | 108.80 | 468,198 | +1.00(+0.93%) |
Dec 01, 2014 | 110.00 | 110.00 | 106.20 | 107.80 | 623,577 | -1.80(-1.64%) |
Nov 28, 2014 | 112.20 | 112.60 | 109.00 | 109.60 | 355,598 | -2.40(-2.14%) |
Nov 26, 2014 | 112.40 | 112.00 | 112.00 | 112.00 | 352,410 | +0.20(+0.18%) |
Nov 25, 2014 | 112.60 | 113.40 | 111.20 | 111.80 | 445,598 | -0.80(-0.71%) |
Nov 24, 2014 | 111.20 | 113.60 | 111.00 | 112.60 | 738,883 | +1.60(+1.44%) |
Nov 21, 2014 | 112.20 | 112.60 | 110.60 | 111.00 | 615,122 | +0.60(+0.54%) |
Nov 20, 2014 | 110.00 | 112.20 | 109.80 | 110.40 | 779,519 | +0.00(+0.00%) |
Nov 19, 2014 | 112.80 | 113.00 | 110.00 | 110.40 | 574,446 | -2.20(-1.95%) |
Nov 18, 2014 | 109.60 | 113.00 | 109.60 | 112.60 | 747,246 | +3.40(+3.11%) |
Nov 17, 2014 | 110.00 | 110.40 | 108.40 | 109.20 | 404,890 | -1.40(-1.27%) |
Nov 14, 2014 | 108.60 | 110.80 | 108.00 | 110.60 | 584,195 | +2.80(+2.60%) |
Nov 13, 2014 | 111.00 | 112.00 | 107.40 | 107.80 | 889,093 | -2.80(-2.53%) |
Nov 12, 2014 | 109.60 | 112.00 | 109.40 | 110.60 | 645,671 | +0.20(+0.18%) |
Nov 11, 2014 | 109.80 | 111.20 | 109.00 | 110.40 | 545,788 | +1.20(+1.10%) |
Nov 10, 2014 | 108.40 | 110.80 | 108.40 | 109.20 | 612,953 | +1.00(+0.92%) |
Nov 07, 2014 | 107.40 | 109.80 | 105.60 | 108.20 | 785,307 | +1.20(+1.12%) |
Nov 06, 2014 | 104.00 | 107.60 | 103.80 | 107.00 | 882,584 | +3.20(+3.08%) |
Nov 05, 2014 | 106.58 | 108.00 | 103.60 | 103.80 | 940,264 | -1.40(-1.33%) |
Nov 04, 2014 | 107.20 | 107.90 | 104.80 | 105.20 | 588,067 | -2.20(-2.05%) |
Nov 03, 2014 | 105.60 | 108.00 | 105.00 | 107.40 | 755,649 | +2.40(+2.29%) |
Oct 31, 2014 | 106.00 | 107.00 | 103.40 | 105.00 | 925,847 | +1.40(+1.35%) |
Oct 30, 2014 | 107.00 | 109.80 | 103.00 | 103.60 | 1,588,699 | -1.40(-1.33%) |
Oct 29, 2014 | 100.80 | 106.20 | 100.60 | 105.00 | 1,192,774 | +3.80(+3.75%) |
Oct 28, 2014 | 95.80 | 102.60 | 95.80 | 101.20 | 1,258,208 | +5.20(+5.42%) |
Oct 27, 2014 | 96.40 | 97.20 | 95.20 | 96.00 | 1,138,132 | +0.80(+0.84%) |
Oct 24, 2014 | 96.80 | 97.00 | 94.00 | 95.20 | 844,457 | -2.00(-2.06%) |
Oct 23, 2014 | 99.00 | 99.00 | 96.80 | 97.20 | 715,743 | -0.40(-0.41%) |
Oct 22, 2014 | 97.20 | 99.20 | 96.80 | 97.60 | 930,580 | +0.80(+0.83%) |
Oct 21, 2014 | 96.20 | 97.80 | 95.80 | 96.80 | 790,952 | +1.60(+1.68%) |
Oct 20, 2014 | 93.40 | 94.80 | 93.00 | 95.20 | 751,396 | +1.60(+1.71%) |
Oct 17, 2014 | 94.80 | 95.40 | 92.20 | 93.60 | 803,402 | +1.40(+1.52%) |
Oct 16, 2014 | 90.60 | 94.00 | 90.40 | 92.20 | 1,688,642 | -1.20(-1.28%) |
Oct 15, 2014 | 91.60 | 93.40 | 90.00 | 93.40 | 1,636,671 | -1.80(-1.89%) |
Oct 14, 2014 | 92.20 | 96.80 | 91.60 | 95.20 | 1,368,567 | +5.00(+5.54%) |
Oct 13, 2014 | 96.20 | 96.90 | 88.40 | 90.20 | 1,900,005 | -6.80(-7.01%) |
Oct 10, 2014 | 98.40 | 100.20 | 95.40 | 97.00 | 1,103,052 | -1.80(-1.82%) |
Oct 09, 2014 | 100.00 | 101.00 | 97.20 | 98.80 | 1,668,016 | -1.40(-1.40%) |
Oct 08, 2014 | 100.20 | 100.60 | 95.00 | 100.20 | 1,672,633 | +0.20(+0.20%) |
Oct 07, 2014 | 102.20 | 102.20 | 100.00 | 100.00 | 1,203,816 | -1.80(-1.77%) |
Oct 06, 2014 | 102.80 | 103.00 | 100.60 | 101.80 | 968,198 | +1.20(+1.19%) |
Oct 03, 2014 | 102.40 | 103.40 | 100.00 | 100.60 | 2,846,728 | +0.80(+0.80%) |
Oct 02, 2014 | 98.60 | 102.20 | 97.60 | 99.80 | 2,420,670 | +3.60(+3.74%) |