Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 105.04 | 105.04 | 102.85 | 103.29 | 221,972 | -2.18(-2.07%) |
Jan 29, 2015 | 104.80 | 105.55 | 103.73 | 105.47 | 143,923 | +0.88(+0.84%) |
Jan 28, 2015 | 106.02 | 106.04 | 104.23 | 104.59 | 153,591 | -0.76(-0.73%) |
Jan 27, 2015 | 104.96 | 105.81 | 104.63 | 105.35 | 201,963 | -1.02(-0.96%) |
Jan 26, 2015 | 105.31 | 106.38 | 104.68 | 106.37 | 276,115 | +1.06(+1.00%) |
Jan 23, 2015 | 104.66 | 106.24 | 104.62 | 105.31 | 209,508 | +0.48(+0.46%) |
Jan 22, 2015 | 104.58 | 105.07 | 103.22 | 104.83 | 374,751 | +0.73(+0.70%) |
Jan 21, 2015 | 104.15 | 104.99 | 103.27 | 104.11 | 330,167 | -0.30(-0.29%) |
Jan 20, 2015 | 103.95 | 105.02 | 103.17 | 104.41 | 514,412 | +0.46(+0.44%) |
Jan 16, 2015 | 103.70 | 104.85 | 103.11 | 103.95 | 377,458 | -0.24(-0.23%) |
Jan 15, 2015 | 104.66 | 105.24 | 103.42 | 104.18 | 252,198 | -0.48(-0.46%) |
Jan 14, 2015 | 104.24 | 104.98 | 103.61 | 104.66 | 227,710 | -0.03(-0.03%) |
Jan 13, 2015 | 104.65 | 106.18 | 104.04 | 104.69 | 311,220 | +0.19(+0.18%) |
Jan 12, 2015 | 105.17 | 105.40 | 104.50 | 104.50 | 303,768 | -0.74(-0.71%) |
Jan 09, 2015 | 105.57 | 105.73 | 105.12 | 105.25 | 285,357 | -0.36(-0.34%) |
Jan 08, 2015 | 105.06 | 105.97 | 105.05 | 105.61 | 529,699 | +0.55(+0.52%) |
Jan 07, 2015 | 105.36 | 105.91 | 104.43 | 105.06 | 371,665 | +0.82(+0.79%) |
Jan 06, 2015 | 105.62 | 106.00 | 103.38 | 104.24 | 431,084 | -1.47(-1.39%) |
Jan 05, 2015 | 105.42 | 106.90 | 104.79 | 105.71 | 337,991 | -2.38(-2.20%) |
Jan 02, 2015 | 108.93 | 109.23 | 107.26 | 108.09 | 164,954 | -0.16(-0.15%) |
Dec 31, 2014 | 109.97 | 108.25 | 108.25 | 108.25 | 121,240 | -1.32(-1.20%) |
Dec 30, 2014 | 109.48 | 110.40 | 109.37 | 109.57 | 142,058 | -0.35(-0.32%) |
Dec 29, 2014 | 110.29 | 110.32 | 109.46 | 109.92 | 139,026 | -0.19(-0.17%) |
Dec 26, 2014 | 110.52 | 110.76 | 109.87 | 110.10 | 84,262 | -0.03(-0.03%) |
Dec 24, 2014 | 109.87 | 110.13 | 110.13 | 110.13 | 109,784 | +0.26(+0.24%) |
Dec 23, 2014 | 111.02 | 111.02 | 108.91 | 109.87 | 186,942 | -0.76(-0.69%) |
Dec 22, 2014 | 110.79 | 111.36 | 110.30 | 110.63 | 120,234 | -0.19(-0.17%) |
Dec 19, 2014 | 109.51 | 111.27 | 109.51 | 110.82 | 338,430 | +1.23(+1.13%) |
Dec 18, 2014 | 108.70 | 109.60 | 107.69 | 109.59 | 602,450 | +1.84(+1.71%) |
Dec 17, 2014 | 106.25 | 107.81 | 105.29 | 107.75 | 409,211 | +2.12(+2.01%) |
Dec 16, 2014 | 105.60 | 106.95 | 105.04 | 105.63 | 303,632 | -0.28(-0.27%) |
Dec 15, 2014 | 108.42 | 108.42 | 105.19 | 105.91 | 370,038 | -2.26(-2.09%) |
Dec 12, 2014 | 108.19 | 108.58 | 107.99 | 108.17 | 220,925 | -0.51(-0.47%) |
Dec 11, 2014 | 109.25 | 109.61 | 108.50 | 108.68 | 142,501 | +0.20(+0.18%) |
Dec 10, 2014 | 110.78 | 110.78 | 108.29 | 108.48 | 244,800 | -2.24(-2.03%) |
Dec 09, 2014 | 110.44 | 111.15 | 110.01 | 110.73 | 281,375 | -0.45(-0.41%) |
Dec 08, 2014 | 111.70 | 112.69 | 110.99 | 111.18 | 194,913 | -0.65(-0.58%) |
Dec 05, 2014 | 111.89 | 112.17 | 111.71 | 111.83 | 103,325 | -0.23(-0.20%) |
Dec 04, 2014 | 111.40 | 112.54 | 111.16 | 112.06 | 203,006 | +0.25(+0.22%) |
Dec 03, 2014 | 111.76 | 112.06 | 111.45 | 111.81 | 170,697 | -0.04(-0.03%) |
Dec 02, 2014 | 111.10 | 112.13 | 110.82 | 111.85 | 338,747 | +0.56(+0.51%) |
Dec 01, 2014 | 112.31 | 112.43 | 111.10 | 111.28 | 337,008 | -1.05(-0.93%) |
Nov 28, 2014 | 112.42 | 113.12 | 112.27 | 112.33 | 160,125 | +0.19(+0.17%) |
Nov 26, 2014 | 111.76 | 112.14 | 112.14 | 112.14 | 318,959 | +0.53(+0.47%) |
Nov 25, 2014 | 111.99 | 111.99 | 111.29 | 111.61 | 325,342 | +0.07(+0.06%) |
Nov 24, 2014 | 110.09 | 111.56 | 109.65 | 111.55 | 276,307 | +1.86(+1.69%) |
Nov 21, 2014 | 109.58 | 109.95 | 108.97 | 109.69 | 287,030 | +0.93(+0.86%) |
Nov 20, 2014 | 107.74 | 108.83 | 107.74 | 108.76 | 288,757 | +0.23(+0.21%) |
Nov 19, 2014 | 108.23 | 109.05 | 107.82 | 108.53 | 258,898 | -0.03(-0.03%) |
Nov 18, 2014 | 108.81 | 109.64 | 108.21 | 108.56 | 291,024 | -0.12(-0.11%) |
Nov 17, 2014 | 108.03 | 109.23 | 108.03 | 108.68 | 238,272 | +0.42(+0.39%) |
Nov 14, 2014 | 108.13 | 108.90 | 107.73 | 108.26 | 405,516 | +0.18(+0.17%) |
Nov 13, 2014 | 107.93 | 108.47 | 107.86 | 108.08 | 230,677 | +0.16(+0.15%) |
Nov 12, 2014 | 106.93 | 108.09 | 106.34 | 107.92 | 216,680 | +0.45(+0.42%) |
Nov 11, 2014 | 107.43 | 107.67 | 106.52 | 107.46 | 265,535 | +0.19(+0.18%) |
Nov 10, 2014 | 106.55 | 107.62 | 106.55 | 107.28 | 204,335 | +0.22(+0.20%) |
Nov 07, 2014 | 107.07 | 107.30 | 106.74 | 107.06 | 240,826 | -0.31(-0.29%) |
Nov 06, 2014 | 106.58 | 107.74 | 106.43 | 107.37 | 182,304 | +0.94(+0.88%) |
Nov 05, 2014 | 107.54 | 107.99 | 106.36 | 106.43 | 260,110 | -0.29(-0.27%) |
Nov 04, 2014 | 106.77 | 107.78 | 106.45 | 106.72 | 302,778 | -0.19(-0.18%) |