Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 130.22 | 132.13 | 132.13 | 132.13 | 284,888 | +2.52(+1.95%) |
Dec 30, 2014 | 128.18 | 130.14 | 127.55 | 129.61 | 107,786 | +1.57(+1.23%) |
Dec 29, 2014 | 127.13 | 129.16 | 126.11 | 128.03 | 173,480 | +0.67(+0.52%) |
Dec 26, 2014 | 126.82 | 127.58 | 125.56 | 127.37 | 143,134 | +0.61(+0.48%) |
Dec 24, 2014 | 123.71 | 126.76 | 126.76 | 126.76 | 107,970 | +3.06(+2.47%) |
Dec 23, 2014 | 124.63 | 125.23 | 122.90 | 123.70 | 176,667 | -1.19(-0.95%) |
Dec 22, 2014 | 123.25 | 125.34 | 122.73 | 124.89 | 141,261 | +2.08(+1.70%) |
Dec 19, 2014 | 124.11 | 125.69 | 122.28 | 122.81 | 244,108 | -1.92(-1.54%) |
Dec 18, 2014 | 126.01 | 126.01 | 123.96 | 124.72 | 149,598 | -0.48(-0.39%) |
Dec 17, 2014 | 120.68 | 125.98 | 120.17 | 125.20 | 309,637 | +6.09(+5.11%) |
Dec 16, 2014 | 118.48 | 119.37 | 116.28 | 119.11 | 209,447 | +1.02(+0.86%) |
Dec 15, 2014 | 118.12 | 119.26 | 116.23 | 118.10 | 149,775 | +1.15(+0.98%) |
Dec 12, 2014 | 117.38 | 117.84 | 116.28 | 116.95 | 126,753 | -1.10(-0.93%) |
Dec 11, 2014 | 116.73 | 119.54 | 116.72 | 118.04 | 132,479 | +2.07(+1.79%) |
Dec 10, 2014 | 118.67 | 121.05 | 115.61 | 115.97 | 189,609 | -3.87(-3.23%) |
Dec 09, 2014 | 122.21 | 122.21 | 117.99 | 119.84 | 222,177 | -3.98(-3.21%) |
Dec 08, 2014 | 123.83 | 125.99 | 122.09 | 123.82 | 144,020 | +0.79(+0.65%) |
Dec 05, 2014 | 125.55 | 126.55 | 122.12 | 123.02 | 180,032 | -1.31(-1.05%) |
Dec 04, 2014 | 121.81 | 125.51 | 119.51 | 124.33 | 268,868 | +3.17(+2.62%) |
Dec 03, 2014 | 119.92 | 121.82 | 119.80 | 121.16 | 128,307 | +0.57(+0.47%) |
Dec 02, 2014 | 119.84 | 123.08 | 118.88 | 120.59 | 224,730 | +0.71(+0.59%) |
Dec 01, 2014 | 121.23 | 122.19 | 118.83 | 119.88 | 167,926 | -1.16(-0.96%) |
Nov 28, 2014 | 119.87 | 124.36 | 119.87 | 121.05 | 123,716 | +4.88(+4.20%) |
Nov 26, 2014 | 116.51 | 116.17 | 116.17 | 116.17 | 83,080 | -0.27(-0.23%) |
Nov 25, 2014 | 117.10 | 117.70 | 114.78 | 116.44 | 80,994 | -0.02(-0.01%) |
Nov 24, 2014 | 115.19 | 116.58 | 114.57 | 116.46 | 142,697 | +2.07(+1.81%) |
Nov 21, 2014 | 115.83 | 115.83 | 113.13 | 114.39 | 115,562 | -0.03(-0.02%) |
Nov 20, 2014 | 114.54 | 114.93 | 113.09 | 114.41 | 80,533 | -0.48(-0.42%) |
Nov 19, 2014 | 116.05 | 116.73 | 113.72 | 114.89 | 122,767 | -1.54(-1.32%) |
Nov 18, 2014 | 114.34 | 117.08 | 113.94 | 116.43 | 170,731 | +2.95(+2.60%) |
Nov 17, 2014 | 114.31 | 116.21 | 113.35 | 113.48 | 187,851 | -0.31(-0.27%) |
Nov 14, 2014 | 114.65 | 116.20 | 113.52 | 113.79 | 148,992 | -1.27(-1.10%) |
Nov 13, 2014 | 116.28 | 117.03 | 114.74 | 115.06 | 141,220 | -0.54(-0.47%) |
Nov 12, 2014 | 116.79 | 117.54 | 115.18 | 115.60 | 216,197 | -1.62(-1.38%) |
Nov 11, 2014 | 118.53 | 119.26 | 116.50 | 117.22 | 213,335 | -1.01(-0.85%) |
Nov 10, 2014 | 115.98 | 118.51 | 114.25 | 118.23 | 238,159 | +2.03(+1.75%) |
Nov 07, 2014 | 117.37 | 117.37 | 115.56 | 116.21 | 154,940 | -1.18(-1.01%) |
Nov 06, 2014 | 117.40 | 118.10 | 115.90 | 117.39 | 224,163 | +0.59(+0.51%) |
Nov 05, 2014 | 119.81 | 119.81 | 116.46 | 116.79 | 165,812 | -1.71(-1.44%) |
Nov 04, 2014 | 116.36 | 119.66 | 116.08 | 118.50 | 264,276 | +2.35(+2.02%) |
Nov 03, 2014 | 115.07 | 116.57 | 114.21 | 116.15 | 168,589 | +0.97(+0.84%) |
Oct 31, 2014 | 113.43 | 115.73 | 112.17 | 115.19 | 176,789 | +4.08(+3.67%) |
Oct 30, 2014 | 111.16 | 112.14 | 109.34 | 111.11 | 149,685 | -0.20(-0.18%) |
Oct 29, 2014 | 111.30 | 112.14 | 109.37 | 111.30 | 139,595 | -0.24(-0.22%) |
Oct 28, 2014 | 108.71 | 111.89 | 107.75 | 111.55 | 197,536 | +3.14(+2.90%) |
Oct 27, 2014 | 105.31 | 108.58 | 105.38 | 108.40 | 221,353 | +3.02(+2.87%) |
Oct 24, 2014 | 105.26 | 106.06 | 103.76 | 105.38 | 175,135 | +0.22(+0.21%) |
Oct 23, 2014 | 104.62 | 106.88 | 102.81 | 105.16 | 269,697 | +1.33(+1.28%) |
Oct 22, 2014 | 104.49 | 105.26 | 102.67 | 103.83 | 128,351 | -0.57(-0.55%) |
Oct 21, 2014 | 102.65 | 104.63 | 101.34 | 104.40 | 141,090 | +2.67(+2.62%) |
Oct 20, 2014 | 96.75 | 101.85 | 96.68 | 101.73 | 238,848 | +5.06(+5.23%) |
Oct 17, 2014 | 98.82 | 98.88 | 96.10 | 96.68 | 91,482 | -0.70(-0.72%) |
Oct 16, 2014 | 94.34 | 98.20 | 94.34 | 97.37 | 123,991 | +1.16(+1.20%) |
Oct 15, 2014 | 92.53 | 97.04 | 92.10 | 96.22 | 209,174 | +1.99(+2.12%) |
Oct 14, 2014 | 91.60 | 95.54 | 91.01 | 94.22 | 166,065 | +3.53(+3.89%) |
Oct 13, 2014 | 94.60 | 94.98 | 90.20 | 90.69 | 260,868 | -3.39(-3.60%) |
Oct 10, 2014 | 93.87 | 95.97 | 93.68 | 94.09 | 259,157 | -0.42(-0.45%) |
Oct 09, 2014 | 95.24 | 95.51 | 93.93 | 94.51 | 179,658 | -1.07(-1.12%) |
Oct 08, 2014 | 99.62 | 99.90 | 95.18 | 95.58 | 779,043 | -4.78(-4.76%) |
Oct 07, 2014 | 102.10 | 103.27 | 100.17 | 100.36 | 223,696 | -2.26(-2.20%) |
Oct 06, 2014 | 105.88 | 106.33 | 102.55 | 102.62 | 143,062 | -2.74(-2.60%) |
Oct 03, 2014 | 105.06 | 106.40 | 104.55 | 105.36 | 174,679 | +1.58(+1.52%) |
Oct 02, 2014 | 104.17 | 105.71 | 102.86 | 103.78 | 253,816 | -0.66(-0.63%) |