Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 126.45 | 126.38 | 126.38 | 126.38 | 171,830 | -0.03(-0.02%) |
Dec 30, 2014 | 128.18 | 129.60 | 125.99 | 126.41 | 219,015 | -1.73(-1.35%) |
Dec 29, 2014 | 128.34 | 128.87 | 126.83 | 128.15 | 173,429 | -0.11(-0.09%) |
Dec 26, 2014 | 127.35 | 128.59 | 127.08 | 128.26 | 231,068 | +1.87(+1.48%) |
Dec 24, 2014 | 125.81 | 126.39 | 126.39 | 126.39 | 129,973 | +1.29(+1.03%) |
Dec 23, 2014 | 126.16 | 126.23 | 124.50 | 125.11 | 263,744 | -0.86(-0.68%) |
Dec 22, 2014 | 127.29 | 128.48 | 125.40 | 125.97 | 336,651 | -1.08(-0.85%) |
Dec 19, 2014 | 127.33 | 128.65 | 126.23 | 127.04 | 271,519 | +0.37(+0.29%) |
Dec 18, 2014 | 128.78 | 129.71 | 125.73 | 126.68 | 364,061 | -0.84(-0.66%) |
Dec 17, 2014 | 125.39 | 129.15 | 123.46 | 127.52 | 481,705 | +1.96(+1.56%) |
Dec 16, 2014 | 131.38 | 135.44 | 125.21 | 125.56 | 641,501 | -7.20(-5.42%) |
Dec 15, 2014 | 135.10 | 135.90 | 132.26 | 132.76 | 670,001 | -0.32(-0.24%) |
Dec 12, 2014 | 132.99 | 136.33 | 132.91 | 133.07 | 253,522 | -0.92(-0.69%) |
Dec 11, 2014 | 134.13 | 136.60 | 133.27 | 133.99 | 226,461 | +0.01(+0.01%) |
Dec 10, 2014 | 138.73 | 139.19 | 133.24 | 133.98 | 335,740 | -4.81(-3.47%) |
Dec 09, 2014 | 136.75 | 139.31 | 134.37 | 138.79 | 419,172 | +0.39(+0.28%) |
Dec 08, 2014 | 137.52 | 140.01 | 135.98 | 138.40 | 495,763 | +1.77(+1.30%) |
Dec 05, 2014 | 137.45 | 138.47 | 136.46 | 136.63 | 272,846 | -1.00(-0.73%) |
Dec 04, 2014 | 139.15 | 139.46 | 136.65 | 137.63 | 316,902 | -1.37(-0.99%) |
Dec 03, 2014 | 138.71 | 140.78 | 135.62 | 139.01 | 761,549 | +0.35(+0.25%) |
Dec 02, 2014 | 138.41 | 139.88 | 137.49 | 138.66 | 431,788 | +0.44(+0.32%) |
Dec 01, 2014 | 138.91 | 140.26 | 137.16 | 138.22 | 703,795 | -1.13(-0.81%) |
Nov 28, 2014 | 139.40 | 140.64 | 138.41 | 139.34 | 137,725 | -0.12(-0.09%) |
Nov 26, 2014 | 139.40 | 139.46 | 139.46 | 139.46 | 218,982 | +0.44(+0.31%) |
Nov 25, 2014 | 137.74 | 140.30 | 137.44 | 139.03 | 296,049 | +0.61(+0.44%) |
Nov 24, 2014 | 136.94 | 138.41 | 136.19 | 138.41 | 334,916 | +1.28(+0.93%) |
Nov 21, 2014 | 136.01 | 137.74 | 133.94 | 137.14 | 511,357 | +2.70(+2.01%) |
Nov 20, 2014 | 133.26 | 136.04 | 133.08 | 134.44 | 304,072 | +0.65(+0.49%) |
Nov 19, 2014 | 134.31 | 135.87 | 132.26 | 133.79 | 386,515 | -0.18(-0.13%) |
Nov 18, 2014 | 132.69 | 135.12 | 131.52 | 133.96 | 352,751 | +1.77(+1.34%) |
Nov 17, 2014 | 134.08 | 135.13 | 130.51 | 132.19 | 478,367 | -0.90(-0.68%) |
Nov 14, 2014 | 130.18 | 133.67 | 129.76 | 133.09 | 330,969 | +2.37(+1.82%) |
Nov 13, 2014 | 133.63 | 134.55 | 130.29 | 130.72 | 727,661 | -3.22(-2.41%) |
Nov 12, 2014 | 133.50 | 134.95 | 132.70 | 133.94 | 283,498 | +0.54(+0.41%) |
Nov 11, 2014 | 134.79 | 135.74 | 131.62 | 133.40 | 962,310 | -1.59(-1.18%) |
Nov 10, 2014 | 133.72 | 135.30 | 132.55 | 134.99 | 479,257 | +1.77(+1.33%) |
Nov 07, 2014 | 133.47 | 134.16 | 132.10 | 133.22 | 523,434 | +0.09(+0.07%) |
Nov 06, 2014 | 133.89 | 134.76 | 132.55 | 133.13 | 929,745 | -1.80(-1.33%) |
Nov 05, 2014 | 138.57 | 139.40 | 134.33 | 134.93 | 998,742 | -2.87(-2.08%) |
Nov 04, 2014 | 134.57 | 138.97 | 133.59 | 137.80 | 2,009,130 | +3.11(+2.31%) |
Nov 03, 2014 | 134.32 | 136.47 | 133.75 | 134.69 | 1,602,688 | +0.09(+0.07%) |
Oct 31, 2014 | 132.49 | 142.59 | 129.57 | 134.61 | 2,944,805 | +20.71(+18.19%) |
Oct 30, 2014 | 112.11 | 114.64 | 111.12 | 113.89 | 1,007,325 | +1.42(+1.27%) |
Oct 29, 2014 | 114.05 | 114.69 | 110.98 | 112.47 | 795,959 | -1.77(-1.55%) |
Oct 28, 2014 | 109.44 | 114.29 | 107.96 | 114.24 | 732,638 | +5.75(+5.30%) |
Oct 27, 2014 | 108.76 | 110.89 | 110.89 | 108.49 | 507,134 | -2.40(-2.17%) |
Oct 24, 2014 | 106.69 | 111.76 | 105.09 | 110.89 | 796,759 | +4.71(+4.43%) |
Oct 23, 2014 | 106.67 | 108.33 | 105.79 | 106.18 | 385,220 | +0.54(+0.51%) |
Oct 22, 2014 | 109.18 | 109.32 | 105.52 | 105.64 | 256,797 | -3.45(-3.16%) |
Oct 21, 2014 | 106.38 | 109.20 | 106.22 | 109.09 | 379,582 | +3.34(+3.16%) |
Oct 20, 2014 | 102.80 | 106.44 | 102.20 | 105.75 | 405,478 | +2.66(+2.58%) |
Oct 17, 2014 | 106.06 | 106.50 | 102.42 | 103.09 | 513,788 | -1.65(-1.58%) |
Oct 16, 2014 | 102.42 | 105.97 | 101.93 | 104.74 | 826,675 | -0.22(-0.21%) |
Oct 15, 2014 | 105.45 | 108.32 | 101.28 | 104.96 | 1,055,458 | -1.85(-1.73%) |
Oct 14, 2014 | 108.53 | 109.57 | 105.40 | 106.81 | 467,531 | -1.01(-0.94%) |
Oct 13, 2014 | 107.90 | 110.10 | 106.60 | 107.81 | 451,286 | -0.32(-0.29%) |
Oct 10, 2014 | 110.09 | 111.17 | 108.35 | 108.13 | 922,456 | -2.19(-1.98%) |
Oct 09, 2014 | 111.74 | 112.52 | 110.14 | 110.31 | 614,111 | -2.14(-1.91%) |
Oct 08, 2014 | 109.71 | 112.58 | 108.26 | 112.46 | 640,129 | +2.91(+2.65%) |
Oct 07, 2014 | 110.05 | 111.57 | 109.23 | 109.55 | 518,091 | -1.28(-1.16%) |
Oct 06, 2014 | 111.72 | 112.66 | 109.48 | 110.84 | 347,501 | +0.58(+0.53%) |
Oct 03, 2014 | 111.11 | 113.27 | 110.18 | 110.26 | 509,410 | +0.44(+0.40%) |
Oct 02, 2014 | 109.03 | 110.44 | 106.22 | 109.82 | 937,346 | +0.36(+0.33%) |