Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 119.53 | 119.86 | 116.97 | 116.95 | 1,022,044 | -3.82(-3.16%) |
Jan 29, 2015 | 119.71 | 120.84 | 118.93 | 120.77 | 772,781 | +1.56(+1.31%) |
Jan 28, 2015 | 119.40 | 122.27 | 119.03 | 119.21 | 1,191,381 | +0.40(+0.34%) |
Jan 27, 2015 | 119.00 | 119.70 | 117.69 | 118.81 | 846,582 | -1.13(-0.95%) |
Jan 26, 2015 | 119.61 | 120.01 | 118.03 | 119.94 | 822,882 | +0.63(+0.53%) |
Jan 23, 2015 | 120.22 | 120.86 | 119.03 | 119.31 | 869,710 | -0.68(-0.57%) |
Jan 22, 2015 | 120.13 | 119.99 | 908,524 | +1.45(+1.22%) | ||
Jan 21, 2015 | 119.01 | 118.54 | 756,028 | +1.10(+0.94%) | ||
Jan 20, 2015 | 118.97 | 119.17 | 116.95 | 117.44 | 1,023,848 | -1.45(-1.22%) |
Jan 16, 2015 | 115.89 | 118.97 | 115.89 | 118.89 | 948,879 | +2.63(+2.26%) |
Jan 15, 2015 | 116.26 | 1,063,042 | -1.47(-1.25%) | |||
Jan 14, 2015 | 113.59 | 118.06 | 113.50 | 117.73 | 1,556,902 | +4.62(+4.09%) |
Jan 13, 2015 | 113.11 | 1,754,486 | +1.15(+1.03%) | |||
Jan 12, 2015 | 116.74 | 117.57 | 111.92 | 111.96 | 2,559,442 | -5.08(-4.34%) |
Jan 09, 2015 | 118.16 | 118.25 | 116.28 | 117.04 | 1,036,779 | -0.67(-0.57%) |
Jan 08, 2015 | 117.35 | 118.70 | 116.48 | 117.71 | 1,512,443 | +1.75(+1.51%) |
Jan 07, 2015 | 112.43 | 116.00 | 112.43 | 115.96 | 1,519,795 | +3.68(+3.28%) |
Jan 06, 2015 | 109.45 | 113.99 | 109.27 | 112.28 | 1,924,778 | +2.85(+2.60%) |
Jan 05, 2015 | 108.17 | 109.80 | 108.14 | 109.43 | 1,086,406 | +1.27(+1.17%) |
Jan 02, 2015 | 109.40 | 109.89 | 106.77 | 108.16 | 655,992 | -0.19(-0.18%) |
Dec 31, 2014 | 108.35 | 108.35 | 108.35 | 0 | -1.23(-1.12%) | |
Dec 30, 2014 | 110.63 | 111.29 | 109.55 | 109.58 | 520,086 | -1.64(-1.47%) |
Dec 29, 2014 | 111.26 | 111.64 | 109.78 | 111.22 | 517,730 | -0.28(-0.26%) |
Dec 26, 2014 | 112.45 | 112.99 | 111.42 | 111.50 | 351,697 | -1.06(-0.94%) |
Dec 24, 2014 | 112.56 | 112.56 | 112.56 | 0 | +0.52(+0.46%) | |
Dec 23, 2014 | 112.97 | 113.32 | 110.88 | 112.04 | 611,577 | -0.09(-0.08%) |
Dec 22, 2014 | 111.67 | 113.44 | 111.24 | 112.13 | 722,836 | +0.50(+0.45%) |
Dec 19, 2014 | 112.03 | 113.04 | 110.96 | 111.63 | 2,021,019 | -0.50(-0.45%) |
Dec 18, 2014 | 109.95 | 112.13 | 108.76 | 112.13 | 1,107,791 | +3.57(+3.29%) |
Dec 17, 2014 | 106.78 | 109.10 | 105.35 | 108.56 | 901,136 | +2.32(+2.18%) |
Dec 16, 2014 | 110.20 | 106.24 | 1,234,132 | +1.23(+1.17%) | ||
Dec 15, 2014 | 106.01 | 106.36 | 104.47 | 105.01 | 1,151,987 | -0.10(-0.10%) |
Dec 12, 2014 | 107.28 | 108.33 | 105.03 | 105.11 | 783,720 | -3.28(-3.03%) |
Dec 11, 2014 | 107.05 | 109.57 | 105.84 | 108.39 | 983,435 | +1.89(+1.77%) |
Dec 10, 2014 | 106.00 | 107.77 | 105.97 | 106.50 | 920,522 | +0.09(+0.09%) |
Dec 09, 2014 | 105.36 | 106.50 | 103.18 | 106.41 | 1,245,862 | -0.11(-0.10%) |
Dec 08, 2014 | 106.76 | 108.17 | 105.70 | 106.52 | 965,460 | -0.17(-0.16%) |
Dec 05, 2014 | 107.33 | 107.60 | 106.24 | 106.69 | 1,000,253 | +0.08(+0.08%) |
Dec 04, 2014 | 107.16 | 107.97 | 105.44 | 106.61 | 1,252,580 | -0.35(-0.33%) |
Dec 03, 2014 | 109.43 | 109.56 | 105.85 | 106.96 | 2,379,519 | -2.62(-2.39%) |
Dec 02, 2014 | 110.66 | 111.19 | 108.30 | 109.58 | 1,143,075 | -1.72(-1.55%) |
Dec 01, 2014 | 110.97 | 112.28 | 110.38 | 111.30 | 808,789 | -0.85(-0.76%) |
Nov 28, 2014 | 111.15 | 113.50 | 110.62 | 112.15 | 455,998 | +1.76(+1.59%) |
Nov 26, 2014 | 110.39 | 110.39 | 110.39 | 0 | -0.06(-0.05%) | |
Nov 25, 2014 | 109.38 | 110.94 | 108.96 | 110.45 | 829,216 | +1.66(+1.53%) |
Nov 24, 2014 | 109.45 | 110.05 | 108.41 | 108.79 | 948,703 | -0.66(-0.60%) |
Nov 21, 2014 | 111.51 | 111.51 | 108.67 | 109.45 | 1,330,801 | -0.74(-0.67%) |
Nov 20, 2014 | 109.88 | 110.69 | 109.38 | 110.19 | 653,864 | -0.11(-0.10%) |
Nov 19, 2014 | 109.96 | 110.45 | 109.29 | 110.30 | 554,524 | +0.55(+0.50%) |
Nov 18, 2014 | 109.51 | 110.67 | 108.61 | 109.75 | 734,108 | -0.32(-0.29%) |
Nov 17, 2014 | 107.97 | 110.09 | 107.65 | 110.07 | 744,943 | +2.15(+1.99%) |
Nov 14, 2014 | 108.33 | 108.56 | 107.15 | 107.92 | 484,442 | -0.24(-0.22%) |
Nov 13, 2014 | 108.37 | 109.58 | 106.81 | 108.16 | 1,215,115 | +0.25(+0.23%) |
Nov 12, 2014 | 106.46 | 108.02 | 105.79 | 107.91 | 684,974 | +0.90(+0.84%) |
Nov 11, 2014 | 107.57 | 107.89 | 106.41 | 107.01 | 827,597 | -0.75(-0.70%) |
Nov 10, 2014 | 108.12 | 108.60 | 106.31 | 107.76 | 1,250,107 | -0.63(-0.58%) |
Nov 07, 2014 | 103.77 | 108.56 | 102.95 | 108.39 | 2,861,493 | +7.91(+7.87%) |
Nov 06, 2014 | 99.74 | 101.40 | 99.61 | 100.48 | 1,630,559 | +1.31(+1.32%) |
Nov 05, 2014 | 100.98 | 102.27 | 98.65 | 99.17 | 1,096,375 | -0.87(-0.87%) |
Nov 04, 2014 | 101.50 | 101.52 | 99.97 | 100.04 | 906,404 | -1.19(-1.18%) |