Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2014 | 100.85 | 102.87 | 100.78 | 101.23 | 972,078 | +0.35(+0.35%) |
Oct 31, 2014 | 101.20 | 101.38 | 99.23 | 100.88 | 1,109,947 | +1.78(+1.80%) |
Oct 30, 2014 | 98.29 | 99.38 | 97.59 | 99.10 | 838,951 | +0.45(+0.46%) |
Oct 29, 2014 | 97.51 | 99.08 | 97.51 | 98.65 | 1,111,370 | +1.20(+1.23%) |
Oct 28, 2014 | 98.21 | 98.34 | 97.25 | 97.45 | 1,116,232 | -0.44(-0.45%) |
Oct 27, 2014 | 97.25 | 97.99 | 97.89 | 97.89 | 559,854 | +0.00(+0.00%) |
Oct 24, 2014 | 98.34 | 98.49 | 97.14 | 97.89 | 663,453 | +0.26(+0.27%) |
Oct 23, 2014 | 98.97 | 99.53 | 97.33 | 97.63 | 910,177 | -0.56(-0.57%) |
Oct 22, 2014 | 98.89 | 97.83 | 98.19 | 1,106,840 | -0.17(-0.17%) | |
Oct 21, 2014 | 95.23 | 99.05 | 95.23 | 98.36 | 2,118,993 | +3.03(+3.18%) |
Oct 20, 2014 | 92.01 | 95.37 | 91.91 | 95.33 | 1,083,858 | +3.22(+3.50%) |
Oct 17, 2014 | 92.80 | 92.11 | 1,032,988 | +1.28(+1.41%) | ||
Oct 16, 2014 | 90.05 | 91.33 | 89.56 | 90.83 | 1,242,364 | -0.59(-0.65%) |
Oct 15, 2014 | 93.79 | 94.75 | 91.02 | 91.42 | 2,424,351 | -3.06(-3.24%) |
Oct 14, 2014 | 93.66 | 95.07 | 93.12 | 94.48 | 1,284,185 | +1.56(+1.68%) |
Oct 13, 2014 | 94.33 | 94.55 | 92.81 | 92.92 | 1,025,907 | -1.92(-2.02%) |
Oct 10, 2014 | 95.56 | 96.90 | 94.81 | 94.84 | 1,286,306 | -0.63(-0.66%) |
Oct 09, 2014 | 96.73 | 97.10 | 94.91 | 95.47 | 2,077,277 | -1.00(-1.04%) |
Oct 08, 2014 | 92.81 | 96.88 | 92.14 | 96.47 | 2,062,529 | +4.04(+4.37%) |
Oct 07, 2014 | 91.65 | 93.22 | 91.53 | 92.43 | 1,415,473 | +0.06(+0.06%) |
Oct 06, 2014 | 92.44 | 92.50 | 91.14 | 92.37 | 1,335,768 | +0.34(+0.37%) |
Oct 03, 2014 | 90.96 | 92.53 | 90.58 | 92.03 | 2,961,372 | +1.48(+1.63%) |
Oct 02, 2014 | 90.81 | 91.39 | 89.79 | 90.55 | 1,062,059 | +0.02(+0.02%) |