Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 111.79 | 110.27 | 110.27 | 110.27 | 982,007 | -1.52(-1.36%) |
Dec 30, 2014 | 112.24 | 112.59 | 111.09 | 111.79 | 1,010,713 | -0.56(-0.50%) |
Dec 29, 2014 | 111.85 | 112.67 | 111.41 | 112.35 | 1,200,309 | +0.28(+0.25%) |
Dec 26, 2014 | 111.82 | 112.59 | 111.72 | 112.08 | 582,771 | +0.54(+0.49%) |
Dec 24, 2014 | 111.59 | 111.53 | 111.53 | 111.53 | 534,867 | +0.07(+0.06%) |
Dec 23, 2014 | 111.87 | 112.61 | 111.39 | 111.46 | 995,062 | +0.33(+0.30%) |
Dec 22, 2014 | 109.64 | 111.39 | 109.08 | 111.13 | 1,621,088 | +1.71(+1.57%) |
Dec 19, 2014 | 110.68 | 110.73 | 109.42 | 109.42 | 2,746,090 | -0.72(-0.65%) |
Dec 18, 2014 | 110.01 | 110.17 | 108.00 | 110.14 | 3,132,811 | +2.74(+2.55%) |
Dec 17, 2014 | 106.00 | 107.81 | 105.53 | 107.40 | 2,809,378 | +1.49(+1.41%) |
Dec 16, 2014 | 106.48 | 109.00 | 105.84 | 105.91 | 2,510,491 | -1.40(-1.30%) |
Dec 15, 2014 | 108.50 | 108.65 | 107.21 | 107.31 | 2,146,763 | -0.46(-0.43%) |
Dec 12, 2014 | 109.38 | 109.67 | 107.77 | 107.77 | 2,012,170 | -2.52(-2.29%) |
Dec 11, 2014 | 110.55 | 111.30 | 110.00 | 110.29 | 1,465,941 | +0.18(+0.16%) |
Dec 10, 2014 | 113.50 | 113.50 | 109.53 | 110.12 | 2,145,872 | -4.02(-3.52%) |
Dec 09, 2014 | 111.46 | 114.22 | 111.28 | 114.13 | 1,744,252 | +1.22(+1.08%) |
Dec 08, 2014 | 115.27 | 115.34 | 111.79 | 112.91 | 2,270,244 | -2.48(-2.15%) |
Dec 05, 2014 | 114.71 | 115.43 | 114.29 | 115.39 | 1,632,403 | +0.69(+0.60%) |
Dec 04, 2014 | 114.69 | 115.19 | 114.04 | 114.70 | 1,626,204 | -0.49(-0.42%) |
Dec 03, 2014 | 113.72 | 115.69 | 112.67 | 115.19 | 2,695,209 | +3.37(+3.02%) |
Dec 02, 2014 | 111.12 | 111.92 | 110.68 | 111.81 | 1,758,304 | +0.65(+0.58%) |
Dec 01, 2014 | 111.39 | 111.84 | 110.42 | 111.17 | 2,044,352 | -0.21(-0.19%) |
Nov 28, 2014 | 113.22 | 113.25 | 110.97 | 111.38 | 1,446,120 | -2.52(-2.22%) |
Nov 26, 2014 | 113.95 | 113.90 | 113.90 | 113.90 | 1,880,208 | -0.23(-0.20%) |
Nov 25, 2014 | 113.67 | 114.33 | 113.01 | 114.13 | 1,831,405 | +0.94(+0.83%) |
Nov 24, 2014 | 113.43 | 114.19 | 112.86 | 113.19 | 1,936,302 | -0.35(-0.31%) |
Nov 21, 2014 | 112.43 | 114.51 | 112.05 | 113.54 | 3,139,168 | +3.43(+3.12%) |
Nov 20, 2014 | 108.75 | 110.42 | 108.61 | 110.11 | 1,137,159 | +0.63(+0.57%) |
Nov 19, 2014 | 110.75 | 110.75 | 109.35 | 109.48 | 1,594,912 | -1.30(-1.17%) |
Nov 18, 2014 | 110.35 | 111.38 | 110.35 | 110.78 | 1,550,357 | +0.64(+0.58%) |
Nov 17, 2014 | 110.38 | 110.46 | 109.44 | 110.14 | 1,316,823 | -0.21(-0.19%) |
Nov 14, 2014 | 110.10 | 110.51 | 109.39 | 110.35 | 921,669 | +0.41(+0.37%) |
Nov 13, 2014 | 111.43 | 111.53 | 109.45 | 109.94 | 1,645,850 | -1.50(-1.35%) |
Nov 12, 2014 | 111.39 | 112.00 | 110.70 | 111.44 | 1,259,805 | -0.08(-0.08%) |
Nov 11, 2014 | 111.20 | 112.02 | 110.81 | 111.53 | 1,347,177 | +0.08(+0.07%) |
Nov 10, 2014 | 111.36 | 112.02 | 110.86 | 111.45 | 1,785,161 | +0.35(+0.32%) |
Nov 07, 2014 | 111.47 | 112.16 | 110.68 | 111.10 | 1,769,989 | -0.46(-0.41%) |
Nov 06, 2014 | 110.30 | 111.62 | 109.71 | 111.56 | 2,190,466 | +1.92(+1.75%) |
Nov 05, 2014 | 109.95 | 110.19 | 107.70 | 109.64 | 3,662,057 | +1.79(+1.66%) |
Nov 04, 2014 | 109.16 | 109.85 | 107.46 | 107.85 | 5,380,761 | -2.53(-2.29%) |
Nov 03, 2014 | 111.08 | 111.26 | 109.91 | 110.38 | 2,260,941 | -0.83(-0.75%) |
Oct 31, 2014 | 111.68 | 111.94 | 110.69 | 111.20 | 2,748,365 | +1.19(+1.08%) |
Oct 30, 2014 | 109.58 | 111.06 | 108.89 | 110.02 | 2,275,358 | +0.08(+0.08%) |
Oct 29, 2014 | 109.74 | 110.25 | 108.89 | 109.94 | 2,437,880 | -0.06(-0.06%) |
Oct 28, 2014 | 107.21 | 110.42 | 106.34 | 110.00 | 4,979,693 | +7.01(+6.81%) |
Oct 27, 2014 | 103.48 | 104.41 | 104.41 | 102.98 | 2,350,595 | -1.43(-1.37%) |
Oct 24, 2014 | 103.72 | 104.62 | 102.92 | 104.41 | 1,620,635 | +0.68(+0.65%) |
Oct 23, 2014 | 102.10 | 104.47 | 102.10 | 103.73 | 1,814,801 | +3.32(+3.30%) |
Oct 22, 2014 | 102.46 | 102.64 | 100.30 | 100.42 | 2,045,428 | -2.13(-2.08%) |
Oct 21, 2014 | 100.79 | 102.66 | 100.77 | 102.55 | 1,668,090 | +2.98(+3.00%) |
Oct 20, 2014 | 98.87 | 99.58 | 98.58 | 99.57 | 1,603,835 | +0.27(+0.27%) |
Oct 17, 2014 | 100.42 | 101.17 | 98.95 | 99.30 | 2,805,462 | -0.03(-0.03%) |
Oct 16, 2014 | 96.00 | 100.40 | 95.78 | 99.33 | 2,912,512 | +1.61(+1.64%) |
Oct 15, 2014 | 95.88 | 98.31 | 94.56 | 97.72 | 2,985,229 | +0.74(+0.76%) |
Oct 14, 2014 | 95.86 | 98.45 | 95.62 | 96.99 | 2,393,216 | +1.93(+2.03%) |
Oct 13, 2014 | 97.08 | 97.78 | 94.89 | 95.05 | 2,801,082 | -1.84(-1.90%) |
Oct 10, 2014 | 99.54 | 99.76 | 96.89 | 96.90 | 3,401,715 | -2.66(-2.67%) |
Oct 09, 2014 | 101.87 | 102.16 | 99.04 | 99.55 | 2,588,768 | -2.34(-2.30%) |
Oct 08, 2014 | 99.00 | 102.12 | 98.58 | 101.89 | 4,053,524 | +3.32(+3.37%) |
Oct 07, 2014 | 102.19 | 102.19 | 98.52 | 98.57 | 5,352,923 | -4.99(-4.82%) |
Oct 06, 2014 | 103.65 | 104.04 | 103.01 | 103.56 | 2,368,454 | +0.78(+0.76%) |
Oct 03, 2014 | 102.29 | 103.21 | 101.61 | 102.78 | 3,789,124 | +1.61(+1.59%) |
Oct 02, 2014 | 102.52 | 102.60 | 99.73 | 101.16 | 6,815,382 | +1.46(+1.46%) |