Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 111.66 | 112.38 | 112.38 | 112.38 | 144,383 | +0.06(+0.05%) |
Dec 30, 2014 | 113.34 | 114.00 | 110.82 | 112.32 | 77,388 | -1.62(-1.42%) |
Dec 29, 2014 | 112.98 | 115.89 | 111.96 | 113.94 | 93,260 | +1.32(+1.17%) |
Dec 26, 2014 | 112.56 | 114.12 | 110.82 | 112.62 | 69,580 | +0.54(+0.48%) |
Dec 24, 2014 | 112.08 | 112.08 | 112.08 | 112.08 | 65,783 | -0.36(-0.32%) |
Dec 23, 2014 | 111.30 | 113.40 | 110.16 | 112.44 | 174,430 | +1.26(+1.13%) |
Dec 22, 2014 | 113.88 | 113.88 | 110.28 | 111.18 | 115,453 | -3.78(-3.29%) |
Dec 19, 2014 | 111.42 | 115.14 | 110.46 | 114.96 | 293,143 | +3.72(+3.34%) |
Dec 18, 2014 | 109.20 | 113.58 | 105.60 | 111.24 | 284,947 | +5.70(+5.40%) |
Dec 17, 2014 | 101.16 | 109.14 | 100.20 | 105.54 | 402,225 | +5.16(+5.14%) |
Dec 16, 2014 | 95.58 | 103.92 | 94.56 | 100.38 | 227,318 | +3.72(+3.85%) |
Dec 15, 2014 | 97.26 | 98.52 | 95.22 | 96.66 | 141,190 | -0.24(-0.25%) |
Dec 12, 2014 | 96.78 | 98.64 | 94.92 | 96.90 | 146,856 | -1.62(-1.64%) |
Dec 11, 2014 | 101.16 | 102.96 | 98.22 | 98.52 | 226,058 | -2.22(-2.20%) |
Dec 10, 2014 | 102.48 | 104.82 | 100.47 | 100.74 | 263,948 | -3.54(-3.39%) |
Dec 09, 2014 | 100.50 | 104.52 | 99.84 | 104.28 | 191,484 | +2.88(+2.84%) |
Dec 08, 2014 | 109.38 | 109.38 | 99.90 | 101.40 | 284,450 | -9.00(-8.15%) |
Dec 05, 2014 | 109.56 | 113.34 | 109.20 | 110.40 | 183,414 | +0.30(+0.27%) |
Dec 04, 2014 | 109.80 | 112.86 | 108.66 | 110.10 | 111,647 | -0.66(-0.60%) |
Dec 03, 2014 | 108.12 | 114.42 | 107.52 | 110.76 | 323,746 | +3.60(+3.36%) |
Dec 02, 2014 | 109.02 | 111.48 | 106.50 | 107.16 | 410,841 | -2.52(-2.30%) |
Dec 01, 2014 | 116.52 | 116.52 | 107.58 | 109.68 | 557,760 | -7.20(-6.16%) |
Nov 28, 2014 | 121.98 | 121.98 | 114.24 | 116.88 | 269,003 | -11.88(-9.23%) |
Nov 26, 2014 | 129.84 | 128.76 | 128.76 | 128.76 | 87,833 | -1.50(-1.15%) |
Nov 25, 2014 | 131.70 | 133.44 | 129.00 | 130.26 | 91,232 | -1.44(-1.09%) |
Nov 24, 2014 | 135.96 | 136.62 | 129.90 | 131.70 | 107,771 | -4.32(-3.18%) |
Nov 21, 2014 | 138.00 | 139.86 | 135.24 | 136.02 | 108,253 | +0.72(+0.53%) |
Nov 20, 2014 | 129.30 | 136.26 | 129.06 | 135.30 | 87,943 | +5.64(+4.35%) |
Nov 19, 2014 | 133.38 | 133.38 | 126.06 | 129.66 | 111,771 | -3.96(-2.96%) |
Nov 18, 2014 | 130.38 | 134.58 | 129.18 | 133.62 | 124,565 | +3.36(+2.58%) |
Nov 17, 2014 | 131.52 | 132.18 | 128.76 | 130.26 | 99,342 | -1.92(-1.45%) |
Nov 14, 2014 | 125.40 | 132.84 | 124.96 | 132.18 | 197,774 | +8.28(+6.68%) |
Nov 13, 2014 | 130.92 | 131.28 | 121.32 | 123.90 | 207,056 | -7.62(-5.79%) |
Nov 12, 2014 | 132.72 | 136.56 | 130.17 | 131.52 | 143,954 | -2.16(-1.62%) |
Nov 11, 2014 | 131.94 | 134.22 | 130.02 | 133.68 | 87,829 | +1.74(+1.32%) |
Nov 10, 2014 | 135.30 | 136.62 | 131.16 | 131.94 | 97,286 | -2.76(-2.05%) |
Nov 07, 2014 | 132.00 | 137.10 | 132.00 | 134.70 | 110,969 | +2.46(+1.86%) |
Nov 06, 2014 | 129.60 | 132.54 | 127.92 | 132.24 | 124,698 | +1.74(+1.33%) |
Nov 05, 2014 | 128.10 | 130.68 | 126.60 | 130.50 | 125,325 | +3.54(+2.79%) |
Nov 04, 2014 | 131.88 | 133.05 | 126.36 | 126.96 | 252,829 | -6.84(-5.11%) |
Nov 03, 2014 | 132.96 | 137.16 | 131.70 | 133.80 | 122,005 | +0.84(+0.63%) |
Oct 31, 2014 | 132.24 | 133.38 | 127.02 | 132.96 | 100,353 | +2.70(+2.07%) |
Oct 30, 2014 | 130.56 | 132.53 | 128.52 | 130.26 | 86,226 | -1.50(-1.14%) |
Oct 29, 2014 | 130.32 | 132.30 | 129.12 | 131.76 | 154,437 | +1.86(+1.43%) |
Oct 28, 2014 | 127.80 | 130.43 | 125.58 | 129.90 | 126,821 | +3.30(+2.61%) |
Oct 27, 2014 | 138.00 | 138.66 | 125.28 | 126.60 | 313,411 | -12.06(-8.70%) |
Oct 24, 2014 | 150.96 | 151.20 | 138.03 | 138.66 | 348,984 | -3.42(-2.41%) |
Oct 23, 2014 | 137.70 | 149.10 | 134.76 | 142.08 | 543,556 | +12.66(+9.78%) |
Oct 22, 2014 | 132.42 | 134.76 | 128.58 | 129.42 | 174,346 | -2.94(-2.22%) |
Oct 21, 2014 | 133.44 | 134.58 | 129.32 | 132.36 | 119,478 | +0.54(+0.41%) |
Oct 20, 2014 | 126.30 | 131.88 | 126.12 | 131.82 | 144,946 | +5.46(+4.32%) |
Oct 17, 2014 | 126.48 | 132.00 | 125.94 | 126.36 | 190,813 | +2.16(+1.74%) |
Oct 16, 2014 | 122.46 | 127.98 | 118.86 | 124.20 | 193,228 | +1.26(+1.02%) |
Oct 15, 2014 | 114.96 | 123.12 | 111.72 | 122.94 | 288,278 | +5.58(+4.75%) |
Oct 14, 2014 | 120.72 | 123.54 | 116.64 | 117.36 | 204,452 | -2.04(-1.71%) |
Oct 13, 2014 | 125.10 | 127.80 | 119.16 | 119.40 | 255,808 | -6.00(-4.78%) |
Oct 10, 2014 | 131.40 | 131.94 | 125.64 | 125.40 | 176,198 | -6.90(-5.22%) |
Oct 09, 2014 | 138.06 | 138.30 | 131.40 | 132.30 | 136,431 | -6.24(-4.50%) |
Oct 08, 2014 | 139.14 | 139.14 | 133.44 | 138.54 | 197,033 | -1.08(-0.77%) |
Oct 07, 2014 | 139.98 | 142.80 | 138.66 | 139.62 | 139,154 | -1.44(-1.02%) |
Oct 06, 2014 | 145.74 | 147.00 | 138.96 | 141.06 | 156,317 | -2.16(-1.51%) |
Oct 03, 2014 | 149.22 | 149.22 | 142.98 | 143.22 | 117,886 | -4.38(-2.97%) |
Oct 02, 2014 | 150.78 | 150.78 | 142.38 | 147.60 | 240,180 | -3.78(-2.50%) |