Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 107.89 | 108.28 | 106.53 | 106.64 | 3,212,583 | -2.48(-2.27%) |
Jan 29, 2015 | 108.57 | 109.19 | 106.97 | 109.12 | 2,132,184 | +0.83(+0.76%) |
Jan 28, 2015 | 109.56 | 110.25 | 108.18 | 108.29 | 2,350,896 | -0.50(-0.46%) |
Jan 27, 2015 | 109.60 | 109.92 | 107.08 | 108.79 | 4,744,611 | -4.27(-3.77%) |
Jan 26, 2015 | 112.08 | 113.16 | 111.30 | 113.06 | 1,654,811 | +1.53(+1.37%) |
Jan 23, 2015 | 112.01 | 112.43 | 110.65 | 111.53 | 1,622,009 | -1.13(-1.00%) |
Jan 22, 2015 | 112.00 | 113.20 | 110.67 | 112.66 | 2,099,912 | +1.99(+1.80%) |
Jan 21, 2015 | 108.02 | 110.94 | 108.00 | 110.67 | 2,258,318 | +2.06(+1.90%) |
Jan 20, 2015 | 108.25 | 108.96 | 107.45 | 108.61 | 2,219,604 | +0.90(+0.83%) |
Jan 16, 2015 | 108.35 | 108.74 | 106.87 | 107.71 | 2,944,464 | -0.51(-0.47%) |
Jan 15, 2015 | 108.89 | 110.26 | 108.09 | 108.22 | 2,271,107 | -0.67(-0.62%) |
Jan 14, 2015 | 106.46 | 108.93 | 106.46 | 108.89 | 2,929,193 | +0.81(+0.75%) |
Jan 13, 2015 | 109.90 | 110.45 | 107.24 | 108.08 | 1,760,438 | -0.93(-0.86%) |
Jan 12, 2015 | 109.56 | 109.56 | 107.84 | 109.01 | 1,247,450 | -0.80(-0.72%) |
Jan 09, 2015 | 111.97 | 112.11 | 109.56 | 109.81 | 1,533,622 | -1.70(-1.52%) |
Jan 08, 2015 | 111.18 | 112.22 | 110.12 | 111.50 | 2,040,102 | +2.21(+2.02%) |
Jan 07, 2015 | 109.84 | 110.13 | 107.71 | 109.29 | 2,220,897 | +0.52(+0.48%) |
Jan 06, 2015 | 108.49 | 109.82 | 106.82 | 108.77 | 3,835,271 | +0.60(+0.56%) |
Jan 05, 2015 | 111.04 | 111.21 | 107.72 | 108.17 | 3,199,478 | -3.79(-3.39%) |
Jan 02, 2015 | 111.04 | 112.37 | 109.81 | 111.96 | 1,632,817 | +1.72(+1.56%) |
Dec 31, 2014 | 111.76 | 110.24 | 110.24 | 110.24 | 982,265 | -1.52(-1.36%) |
Dec 30, 2014 | 112.21 | 112.57 | 111.06 | 111.76 | 1,010,979 | -0.56(-0.50%) |
Dec 29, 2014 | 111.82 | 112.64 | 111.38 | 112.32 | 1,200,625 | +0.27(+0.25%) |
Dec 26, 2014 | 111.79 | 112.57 | 111.69 | 112.05 | 582,925 | +0.54(+0.49%) |
Dec 24, 2014 | 111.56 | 111.50 | 111.50 | 111.50 | 535,008 | +0.07(+0.06%) |
Dec 23, 2014 | 111.84 | 112.58 | 111.36 | 111.43 | 995,323 | +0.33(+0.30%) |
Dec 22, 2014 | 109.61 | 111.36 | 109.05 | 111.11 | 1,621,515 | +1.71(+1.57%) |
Dec 19, 2014 | 110.65 | 110.70 | 109.39 | 109.39 | 2,746,813 | -0.72(-0.65%) |
Dec 18, 2014 | 109.98 | 110.14 | 107.97 | 110.11 | 3,133,636 | +2.74(+2.55%) |
Dec 17, 2014 | 105.97 | 107.79 | 105.50 | 107.37 | 2,810,117 | +1.49(+1.41%) |
Dec 16, 2014 | 106.45 | 108.97 | 105.81 | 105.88 | 2,511,152 | -1.40(-1.30%) |
Dec 15, 2014 | 108.47 | 108.62 | 107.18 | 107.28 | 2,147,327 | -0.46(-0.43%) |
Dec 12, 2014 | 109.35 | 109.64 | 107.74 | 107.74 | 2,012,699 | -2.52(-2.29%) |
Dec 11, 2014 | 110.52 | 111.27 | 109.97 | 110.26 | 1,466,327 | +0.18(+0.16%) |
Dec 10, 2014 | 113.48 | 113.48 | 109.50 | 110.09 | 2,146,437 | -4.02(-3.52%) |
Dec 09, 2014 | 111.43 | 114.19 | 111.25 | 114.10 | 1,744,711 | +1.22(+1.08%) |
Dec 08, 2014 | 115.23 | 115.31 | 111.76 | 112.88 | 2,270,841 | -2.48(-2.15%) |
Dec 05, 2014 | 114.68 | 115.40 | 114.26 | 115.36 | 1,632,832 | +0.69(+0.60%) |
Dec 04, 2014 | 114.66 | 115.16 | 114.01 | 114.67 | 1,626,632 | -0.49(-0.42%) |
Dec 03, 2014 | 113.69 | 115.66 | 112.64 | 115.16 | 2,695,919 | +3.37(+3.02%) |
Dec 02, 2014 | 111.09 | 111.89 | 110.65 | 111.79 | 1,758,767 | +0.65(+0.58%) |
Dec 01, 2014 | 111.36 | 111.81 | 110.39 | 111.14 | 2,044,890 | -0.21(-0.19%) |
Nov 28, 2014 | 113.19 | 113.22 | 110.94 | 111.35 | 1,446,500 | -2.52(-2.22%) |
Nov 26, 2014 | 113.92 | 113.87 | 113.87 | 113.87 | 1,880,703 | -0.23(-0.20%) |
Nov 25, 2014 | 113.64 | 114.30 | 112.98 | 114.10 | 1,831,887 | +0.94(+0.83%) |
Nov 24, 2014 | 113.40 | 114.16 | 112.83 | 113.16 | 1,936,812 | -0.35(-0.31%) |
Nov 21, 2014 | 112.40 | 114.48 | 112.02 | 113.51 | 3,139,994 | +3.43(+3.12%) |
Nov 20, 2014 | 108.72 | 110.39 | 108.58 | 110.08 | 1,137,458 | +0.63(+0.57%) |
Nov 19, 2014 | 110.72 | 110.72 | 109.32 | 109.45 | 1,595,332 | -1.30(-1.17%) |
Nov 18, 2014 | 110.32 | 111.35 | 110.32 | 110.75 | 1,550,765 | +0.64(+0.58%) |
Nov 17, 2014 | 110.35 | 110.43 | 109.41 | 110.11 | 1,317,170 | -0.21(-0.19%) |
Nov 14, 2014 | 110.07 | 110.48 | 109.37 | 110.32 | 921,912 | +0.41(+0.37%) |
Nov 13, 2014 | 111.40 | 111.50 | 109.43 | 109.91 | 1,646,283 | -1.50(-1.35%) |
Nov 12, 2014 | 111.36 | 111.97 | 110.67 | 111.41 | 1,260,137 | -0.08(-0.07%) |
Nov 11, 2014 | 111.18 | 111.99 | 110.78 | 111.50 | 1,347,531 | +0.08(+0.07%) |
Nov 10, 2014 | 111.34 | 111.99 | 110.83 | 111.42 | 1,785,631 | +0.35(+0.32%) |
Nov 07, 2014 | 111.44 | 112.13 | 110.65 | 111.07 | 1,770,455 | -0.46(-0.41%) |
Nov 06, 2014 | 110.27 | 111.59 | 109.69 | 111.53 | 2,191,042 | +1.92(+1.75%) |
Nov 05, 2014 | 109.92 | 110.16 | 107.67 | 109.61 | 3,663,021 | +1.79(+1.66%) |
Nov 04, 2014 | 109.13 | 109.82 | 107.43 | 107.82 | 5,382,177 | -2.52(-2.29%) |