Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 104.83 | 104.94 | 104.94 | 104.94 | 246,977 | +0.12(+0.11%) |
Dec 30, 2014 | 104.79 | 104.90 | 104.77 | 104.82 | 489,099 | +0.15(+0.14%) |
Dec 29, 2014 | 104.56 | 104.74 | 104.56 | 104.67 | 1,989,952 | +0.21(+0.20%) |
Dec 26, 2014 | 104.49 | 104.49 | 104.43 | 104.47 | 110,956 | +0.01(+0.01%) |
Dec 24, 2014 | 104.40 | 104.46 | 104.46 | 104.46 | 124,362 | +0.00(+0.00%) |
Dec 23, 2014 | 104.67 | 104.69 | 104.44 | 104.45 | 186,863 | -0.36(-0.34%) |
Dec 22, 2014 | 104.86 | 104.88 | 104.77 | 104.81 | 267,380 | -0.03(-0.03%) |
Dec 19, 2014 | 104.86 | 104.94 | 104.78 | 104.85 | 245,253 | +0.13(+0.12%) |
Dec 18, 2014 | 104.79 | 104.80 | 104.69 | 104.72 | 223,278 | -0.26(-0.24%) |
Dec 17, 2014 | 105.40 | 105.52 | 104.94 | 104.98 | 1,009,830 | -0.49(-0.46%) |
Dec 16, 2014 | 105.56 | 105.63 | 105.24 | 105.47 | 382,870 | +0.31(+0.29%) |
Dec 15, 2014 | 105.24 | 105.39 | 105.16 | 105.16 | 411,760 | -0.29(-0.28%) |
Dec 12, 2014 | 105.23 | 105.53 | 105.19 | 105.45 | 598,339 | +0.44(+0.42%) |
Dec 11, 2014 | 105.08 | 105.10 | 104.86 | 105.01 | 2,612,523 | -0.20(-0.19%) |
Dec 10, 2014 | 104.93 | 105.24 | 104.88 | 105.21 | 2,617,874 | +0.32(+0.30%) |
Dec 09, 2014 | 104.90 | 105.04 | 104.81 | 104.89 | 310,916 | +0.21(+0.20%) |
Dec 08, 2014 | 104.58 | 104.78 | 104.50 | 104.69 | 153,972 | +0.09(+0.08%) |
Dec 05, 2014 | 104.74 | 104.76 | 104.51 | 104.60 | 285,382 | -0.46(-0.44%) |
Dec 04, 2014 | 104.94 | 105.07 | 104.89 | 105.06 | 316,590 | +0.14(+0.13%) |
Dec 03, 2014 | 104.94 | 104.95 | 104.86 | 104.93 | 182,772 | -0.04(-0.04%) |
Dec 02, 2014 | 105.09 | 105.11 | 104.96 | 104.97 | 393,895 | -0.32(-0.30%) |
Dec 01, 2014 | 105.58 | 105.61 | 105.27 | 105.29 | 1,480,773 | -0.04(-0.04%) |
Nov 28, 2014 | 105.21 | 105.36 | 105.21 | 105.33 | 123,577 | +0.19(+0.18%) |
Nov 26, 2014 | 105.17 | 105.14 | 105.14 | 105.14 | 191,692 | +0.13(+0.12%) |
Nov 25, 2014 | 104.86 | 105.05 | 104.83 | 105.01 | 177,867 | +0.11(+0.11%) |
Nov 24, 2014 | 104.76 | 104.92 | 104.71 | 104.90 | 173,806 | +0.07(+0.06%) |
Nov 21, 2014 | 104.73 | 104.84 | 104.73 | 104.83 | 255,748 | +0.11(+0.11%) |
Nov 20, 2014 | 104.87 | 104.88 | 104.62 | 104.72 | 213,005 | +0.09(+0.09%) |
Nov 19, 2014 | 104.58 | 104.79 | 104.55 | 104.63 | 411,068 | -0.15(-0.14%) |
Nov 18, 2014 | 104.70 | 104.79 | 104.68 | 104.77 | 564,453 | +0.08(+0.07%) |
Nov 17, 2014 | 104.81 | 104.83 | 104.64 | 104.70 | 337,120 | -0.05(-0.05%) |
Nov 14, 2014 | 104.54 | 104.83 | 104.51 | 104.75 | 213,920 | +0.11(+0.11%) |
Nov 13, 2014 | 104.59 | 104.70 | 104.57 | 104.64 | 127,407 | +0.07(+0.07%) |
Nov 12, 2014 | 104.65 | 104.74 | 104.52 | 104.57 | 861,757 | +0.03(+0.03%) |
Nov 11, 2014 | 104.55 | 104.58 | 104.45 | 104.53 | 177,484 | -0.01(-0.01%) |
Nov 10, 2014 | 104.74 | 104.78 | 104.53 | 104.54 | 217,986 | -0.23(-0.22%) |
Nov 07, 2014 | 104.59 | 104.81 | 104.57 | 104.77 | 223,382 | +0.37(+0.35%) |
Nov 06, 2014 | 104.45 | 104.58 | 104.38 | 104.41 | 918,154 | -0.14(-0.13%) |
Nov 05, 2014 | 104.49 | 104.58 | 104.45 | 104.54 | 466,767 | +0.01(+0.01%) |
Nov 04, 2014 | 104.63 | 104.66 | 104.49 | 104.53 | 2,810,981 | +0.00(+0.00%) |
Nov 03, 2014 | 104.58 | 104.60 | 104.35 | 104.53 | 327,650 | -0.09(-0.08%) |
Oct 31, 2014 | 104.64 | 104.66 | 104.53 | 104.62 | 1,242,336 | -0.09(-0.09%) |
Oct 30, 2014 | 104.74 | 104.80 | 104.62 | 104.72 | 139,558 | +0.09(+0.09%) |
Oct 29, 2014 | 104.90 | 104.95 | 104.52 | 104.62 | 446,653 | -0.36(-0.34%) |
Oct 28, 2014 | 105.07 | 105.08 | 104.96 | 104.98 | 218,118 | -0.13(-0.12%) |
Oct 27, 2014 | 105.02 | 105.16 | 105.03 | 105.11 | 156,921 | +0.08(+0.07%) |
Oct 24, 2014 | 105.05 | 105.15 | 105.01 | 105.03 | 133,030 | +0.01(+0.01%) |
Oct 23, 2014 | 105.07 | 105.07 | 104.91 | 105.02 | 451,738 | -0.25(-0.24%) |
Oct 22, 2014 | 105.19 | 105.28 | 105.13 | 105.27 | 1,141,880 | -0.03(-0.02%) |
Oct 21, 2014 | 105.25 | 105.42 | 105.21 | 105.30 | 840,547 | -0.11(-0.11%) |
Oct 20, 2014 | 105.44 | 105.48 | 105.35 | 105.41 | 816,586 | +0.12(+0.11%) |
Oct 17, 2014 | 105.31 | 105.38 | 105.20 | 105.29 | 349,580 | -0.21(-0.20%) |
Oct 16, 2014 | 105.92 | 105.95 | 105.38 | 105.50 | 552,884 | -0.18(-0.17%) |
Oct 15, 2014 | 106.12 | 106.74 | 105.55 | 105.68 | 662,912 | +0.47(+0.45%) |
Oct 14, 2014 | 105.15 | 105.24 | 105.07 | 105.21 | 1,000,757 | +0.07(+0.06%) |
Oct 13, 2014 | 104.95 | 105.18 | 104.91 | 105.14 | 852,006 | +0.42(+0.40%) |
Oct 10, 2014 | 104.66 | 104.76 | 104.60 | 104.72 | 3,383,158 | +0.14(+0.13%) |
Oct 09, 2014 | 104.66 | 104.73 | 104.54 | 104.59 | 293,901 | -0.13(-0.12%) |
Oct 08, 2014 | 104.36 | 104.72 | 104.21 | 104.72 | 414,265 | +0.38(+0.36%) |
Oct 07, 2014 | 104.19 | 104.37 | 104.15 | 104.34 | 159,442 | +0.32(+0.30%) |
Oct 06, 2014 | 103.92 | 104.08 | 103.86 | 104.02 | 669,216 | +0.15(+0.15%) |
Oct 03, 2014 | 103.77 | 103.87 | 103.68 | 103.87 | 255,278 | -0.10(-0.10%) |
Oct 02, 2014 | 104.12 | 104.20 | 103.96 | 103.97 | 788,954 | -0.12(-0.12%) |