Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2014 | 113.15 | 113.67 | 112.14 | 113.41 | 107,144 | +0.59(+0.52%) |
Oct 31, 2014 | 113.33 | 113.83 | 111.92 | 112.82 | 80,868 | +0.24(+0.21%) |
Oct 30, 2014 | 111.78 | 113.08 | 110.76 | 112.58 | 102,964 | +0.72(+0.64%) |
Oct 29, 2014 | 112.59 | 113.62 | 110.72 | 111.86 | 77,042 | -1.15(-1.02%) |
Oct 28, 2014 | 113.32 | 113.83 | 112.54 | 113.01 | 85,267 | +0.52(+0.46%) |
Oct 27, 2014 | 111.89 | 113.09 | 112.47 | 112.49 | 73,388 | +0.02(+0.02%) |
Oct 24, 2014 | 112.49 | 113.54 | 111.93 | 112.47 | 69,708 | -0.16(-0.14%) |
Oct 23, 2014 | 111.54 | 113.17 | 111.54 | 112.63 | 104,733 | +1.50(+1.35%) |
Oct 22, 2014 | 112.56 | 113.38 | 110.90 | 111.13 | 72,368 | -1.68(-1.49%) |
Oct 21, 2014 | 111.67 | 113.68 | 111.32 | 112.81 | 56,217 | +1.51(+1.36%) |
Oct 20, 2014 | 110.16 | 111.54 | 109.49 | 111.30 | 83,596 | +0.95(+0.86%) |
Oct 17, 2014 | 109.58 | 110.60 | 108.37 | 110.35 | 63,471 | +1.97(+1.82%) |
Oct 16, 2014 | 106.57 | 109.96 | 106.57 | 108.38 | 93,319 | +0.17(+0.16%) |
Oct 15, 2014 | 105.68 | 109.36 | 105.30 | 108.21 | 99,191 | +1.73(+1.62%) |
Oct 14, 2014 | 106.88 | 107.87 | 105.96 | 106.48 | 95,119 | -0.42(-0.39%) |
Oct 13, 2014 | 109.00 | 109.00 | 106.53 | 106.90 | 83,361 | -1.80(-1.66%) |
Oct 10, 2014 | 110.49 | 111.62 | 108.50 | 108.70 | 85,065 | -2.11(-1.90%) |
Oct 09, 2014 | 112.73 | 112.81 | 110.64 | 110.81 | 55,504 | -2.55(-2.25%) |
Oct 08, 2014 | 110.86 | 113.74 | 110.47 | 113.36 | 47,284 | +2.35(+2.12%) |
Oct 07, 2014 | 111.99 | 112.66 | 110.73 | 111.01 | 63,345 | -1.58(-1.40%) |
Oct 06, 2014 | 112.96 | 113.78 | 112.44 | 112.59 | 56,171 | -0.28(-0.25%) |
Oct 03, 2014 | 113.30 | 113.85 | 111.19 | 112.87 | 201,341 | -0.05(-0.04%) |
Oct 02, 2014 | 113.81 | 114.24 | 112.68 | 112.92 | 103,441 | -1.34(-1.17%) |