Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 114.05 | 115.68 | 113.67 | 114.47 | 153,502 | -0.35(-0.30%) |
Jan 29, 2015 | 113.69 | 115.11 | 112.51 | 114.82 | 157,799 | +1.05(+0.92%) |
Jan 28, 2015 | 114.56 | 115.76 | 112.72 | 113.77 | 114,319 | -0.73(-0.64%) |
Jan 27, 2015 | 113.71 | 114.96 | 113.49 | 114.50 | 118,377 | -0.48(-0.42%) |
Jan 26, 2015 | 114.91 | 115.31 | 114.24 | 114.98 | 130,376 | +0.28(+0.24%) |
Jan 23, 2015 | 116.62 | 117.06 | 114.48 | 114.70 | 52,090 | -2.14(-1.83%) |
Jan 22, 2015 | 115.54 | 117.21 | 113.87 | 116.84 | 96,111 | +1.68(+1.46%) |
Jan 21, 2015 | 115.54 | 115.99 | 114.13 | 115.16 | 132,374 | -0.62(-0.54%) |
Jan 20, 2015 | 117.97 | 118.64 | 115.62 | 115.78 | 118,172 | -1.71(-1.46%) |
Jan 16, 2015 | 117.15 | 118.03 | 116.59 | 117.49 | 112,027 | +0.09(+0.08%) |
Jan 15, 2015 | 119.77 | 119.77 | 116.94 | 117.40 | 53,256 | -1.42(-1.20%) |
Jan 14, 2015 | 119.33 | 120.37 | 118.63 | 118.82 | 98,105 | -1.75(-1.45%) |
Jan 13, 2015 | 120.70 | 122.00 | 119.60 | 120.57 | 149,387 | +0.30(+0.25%) |
Jan 12, 2015 | 120.29 | 121.24 | 118.59 | 120.27 | 131,457 | -0.18(-0.15%) |
Jan 09, 2015 | 120.03 | 121.15 | 118.50 | 120.45 | 120,665 | +0.20(+0.17%) |
Jan 08, 2015 | 119.48 | 121.19 | 118.97 | 120.25 | 158,431 | +1.15(+0.97%) |
Jan 07, 2015 | 119.36 | 120.03 | 117.85 | 119.10 | 108,099 | +0.42(+0.35%) |
Jan 06, 2015 | 120.38 | 121.09 | 118.06 | 118.68 | 246,858 | -1.71(-1.42%) |
Jan 05, 2015 | 120.01 | 120.96 | 119.68 | 120.39 | 123,196 | +0.04(+0.03%) |
Jan 02, 2015 | 121.47 | 122.34 | 118.66 | 120.35 | 85,132 | -0.21(-0.17%) |
Dec 31, 2014 | 122.46 | 120.56 | 120.56 | 120.56 | 68,700 | -1.40(-1.15%) |
Dec 30, 2014 | 121.65 | 122.82 | 120.49 | 121.96 | 78,115 | +0.40(+0.33%) |
Dec 29, 2014 | 120.50 | 121.85 | 120.29 | 121.56 | 102,980 | +0.69(+0.57%) |
Dec 26, 2014 | 120.86 | 121.72 | 120.27 | 120.87 | 82,923 | +0.55(+0.46%) |
Dec 24, 2014 | 120.30 | 120.32 | 120.32 | 120.32 | 99,600 | -0.04(-0.03%) |
Dec 23, 2014 | 121.01 | 121.23 | 119.83 | 120.36 | 93,899 | -0.68(-0.56%) |
Dec 22, 2014 | 121.30 | 121.61 | 120.29 | 121.04 | 79,454 | -0.27(-0.22%) |
Dec 19, 2014 | 120.76 | 121.83 | 120.36 | 121.31 | 142,730 | +0.53(+0.44%) |
Dec 18, 2014 | 120.24 | 120.91 | 119.66 | 120.78 | 95,371 | +1.99(+1.68%) |
Dec 17, 2014 | 116.18 | 118.92 | 115.67 | 118.79 | 61,112 | +2.76(+2.38%) |
Dec 16, 2014 | 115.75 | 118.75 | 115.34 | 116.03 | 135,078 | +0.28(+0.24%) |
Dec 15, 2014 | 117.15 | 117.84 | 114.98 | 115.75 | 74,007 | -1.76(-1.50%) |
Dec 12, 2014 | 118.07 | 118.64 | 116.68 | 117.51 | 134,166 | -1.55(-1.30%) |
Dec 11, 2014 | 119.78 | 121.00 | 118.69 | 119.06 | 86,267 | -0.08(-0.07%) |
Dec 10, 2014 | 119.96 | 120.73 | 119.03 | 119.14 | 167,043 | -1.36(-1.13%) |
Dec 09, 2014 | 119.50 | 120.96 | 119.50 | 120.50 | 199,353 | -0.46(-0.38%) |
Dec 08, 2014 | 120.40 | 121.42 | 119.69 | 120.96 | 225,874 | +0.67(+0.56%) |
Dec 05, 2014 | 121.00 | 121.05 | 119.48 | 120.29 | 142,466 | -0.58(-0.48%) |
Dec 04, 2014 | 119.81 | 122.04 | 119.55 | 120.87 | 156,705 | +0.51(+0.42%) |
Dec 03, 2014 | 120.00 | 120.73 | 119.45 | 120.36 | 112,348 | +0.25(+0.21%) |
Dec 02, 2014 | 118.82 | 120.81 | 117.99 | 120.11 | 171,424 | +1.28(+1.08%) |
Dec 01, 2014 | 118.83 | 119.72 | 117.88 | 118.83 | 258,269 | +0.04(+0.03%) |
Nov 28, 2014 | 118.64 | 119.85 | 118.42 | 118.79 | 66,480 | +0.48(+0.41%) |
Nov 26, 2014 | 118.56 | 118.31 | 118.31 | 118.31 | 71,600 | -0.64(-0.54%) |
Nov 25, 2014 | 119.77 | 120.50 | 117.94 | 118.95 | 162,829 | -0.72(-0.60%) |
Nov 24, 2014 | 118.02 | 119.95 | 117.56 | 119.67 | 125,907 | +2.08(+1.77%) |
Nov 21, 2014 | 117.54 | 118.33 | 116.50 | 117.59 | 136,340 | +1.43(+1.23%) |
Nov 20, 2014 | 114.39 | 116.48 | 113.74 | 116.16 | 74,572 | +1.16(+1.01%) |
Nov 19, 2014 | 114.21 | 115.66 | 113.95 | 115.00 | 105,145 | +0.30(+0.26%) |
Nov 18, 2014 | 113.11 | 115.25 | 112.51 | 114.70 | 121,179 | +1.43(+1.26%) |
Nov 17, 2014 | 111.86 | 113.46 | 111.29 | 113.27 | 102,830 | +1.37(+1.22%) |
Nov 14, 2014 | 111.40 | 112.59 | 110.69 | 111.90 | 68,598 | +0.36(+0.32%) |
Nov 13, 2014 | 111.93 | 112.47 | 111.19 | 111.54 | 93,105 | -0.39(-0.35%) |
Nov 12, 2014 | 111.66 | 112.49 | 110.79 | 111.93 | 118,964 | -0.19(-0.17%) |
Nov 11, 2014 | 111.43 | 113.33 | 111.14 | 112.12 | 160,409 | +1.07(+0.96%) |
Nov 10, 2014 | 110.82 | 111.71 | 110.23 | 111.05 | 114,465 | +0.45(+0.41%) |
Nov 07, 2014 | 110.99 | 111.32 | 110.12 | 110.60 | 101,614 | -0.50(-0.45%) |
Nov 06, 2014 | 111.12 | 111.71 | 110.16 | 111.10 | 106,622 | -0.12(-0.11%) |
Nov 05, 2014 | 106.50 | 112.94 | 102.71 | 111.22 | 233,803 | -0.58(-0.52%) |
Nov 04, 2014 | 113.66 | 113.66 | 111.35 | 111.80 | 67,990 | -1.61(-1.42%) |