Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 103.31 | 102.17 | 102.17 | 102.17 | 420,446 | -0.54(-0.52%) |
Dec 30, 2014 | 103.43 | 103.68 | 101.88 | 102.71 | 563,974 | -0.97(-0.94%) |
Dec 29, 2014 | 103.20 | 104.09 | 102.68 | 103.68 | 488,853 | +0.43(+0.41%) |
Dec 26, 2014 | 103.70 | 104.82 | 103.20 | 103.26 | 368,899 | -0.19(-0.18%) |
Dec 24, 2014 | 103.96 | 103.44 | 103.44 | 103.44 | 482,531 | -0.09(-0.09%) |
Dec 23, 2014 | 106.00 | 106.01 | 103.24 | 103.53 | 842,270 | -2.06(-1.95%) |
Dec 22, 2014 | 110.90 | 110.90 | 105.21 | 105.59 | 1,381,477 | -4.86(-4.40%) |
Dec 19, 2014 | 107.64 | 110.69 | 106.67 | 110.45 | 1,729,293 | +3.57(+3.34%) |
Dec 18, 2014 | 103.48 | 106.92 | 103.48 | 106.88 | 1,012,808 | +3.84(+3.72%) |
Dec 17, 2014 | 99.22 | 103.13 | 98.56 | 103.04 | 1,010,751 | +4.32(+4.37%) |
Dec 16, 2014 | 96.01 | 100.21 | 95.48 | 98.73 | 1,406,418 | +1.66(+1.71%) |
Dec 15, 2014 | 99.96 | 101.06 | 97.02 | 97.07 | 860,675 | -2.41(-2.42%) |
Dec 12, 2014 | 102.55 | 103.40 | 99.48 | 99.48 | 916,381 | -3.74(-3.62%) |
Dec 11, 2014 | 103.80 | 105.34 | 102.80 | 103.22 | 1,238,894 | -0.07(-0.07%) |
Dec 10, 2014 | 105.92 | 106.08 | 102.12 | 103.29 | 1,125,605 | -2.99(-2.82%) |
Dec 09, 2014 | 105.03 | 106.31 | 104.22 | 106.29 | 757,188 | +0.91(+0.86%) |
Dec 08, 2014 | 108.71 | 109.07 | 104.71 | 105.38 | 1,062,141 | -3.89(-3.56%) |
Dec 05, 2014 | 110.44 | 111.23 | 108.89 | 109.27 | 543,845 | -1.50(-1.35%) |
Dec 04, 2014 | 110.98 | 112.06 | 110.41 | 110.77 | 469,032 | -0.31(-0.28%) |
Dec 03, 2014 | 109.48 | 112.94 | 109.48 | 111.08 | 988,534 | +1.24(+1.13%) |
Dec 02, 2014 | 106.29 | 109.90 | 106.09 | 109.84 | 1,113,439 | +2.71(+2.53%) |
Dec 01, 2014 | 110.72 | 110.88 | 106.84 | 107.13 | 1,257,522 | -4.05(-3.64%) |
Nov 28, 2014 | 115.99 | 115.99 | 111.09 | 111.18 | 662,289 | -5.08(-4.37%) |
Nov 26, 2014 | 117.97 | 116.25 | 116.25 | 116.25 | 907,081 | -1.32(-1.13%) |
Nov 25, 2014 | 120.54 | 121.60 | 117.42 | 117.58 | 992,760 | -2.70(-2.24%) |
Nov 24, 2014 | 120.81 | 120.81 | 119.94 | 120.27 | 509,831 | +0.05(+0.04%) |
Nov 21, 2014 | 120.42 | 121.31 | 119.78 | 120.22 | 803,546 | +1.46(+1.23%) |
Nov 20, 2014 | 117.67 | 119.64 | 117.12 | 118.77 | 495,548 | +0.42(+0.35%) |
Nov 19, 2014 | 118.02 | 118.62 | 116.62 | 118.35 | 604,885 | +0.64(+0.54%) |
Nov 18, 2014 | 116.33 | 117.78 | 116.13 | 117.71 | 657,174 | +1.59(+1.37%) |
Nov 17, 2014 | 116.50 | 116.96 | 115.39 | 116.13 | 507,216 | -0.64(-0.55%) |
Nov 14, 2014 | 114.70 | 116.91 | 114.70 | 116.76 | 421,188 | +1.70(+1.48%) |
Nov 13, 2014 | 116.54 | 117.24 | 114.54 | 115.06 | 600,564 | -1.56(-1.34%) |
Nov 12, 2014 | 115.65 | 117.35 | 115.21 | 116.62 | 626,698 | +0.69(+0.60%) |
Nov 11, 2014 | 115.08 | 116.64 | 115.04 | 115.93 | 625,449 | +0.67(+0.58%) |
Nov 10, 2014 | 113.97 | 115.39 | 113.97 | 115.26 | 571,451 | +0.95(+0.83%) |
Nov 07, 2014 | 113.54 | 114.79 | 113.32 | 114.31 | 687,412 | +0.92(+0.81%) |
Nov 06, 2014 | 111.63 | 113.43 | 111.38 | 113.38 | 928,955 | +2.15(+1.93%) |
Nov 05, 2014 | 109.19 | 111.34 | 108.01 | 111.23 | 1,294,426 | +3.10(+2.87%) |
Nov 04, 2014 | 108.26 | 108.48 | 106.51 | 108.13 | 1,271,165 | -0.34(-0.31%) |
Nov 03, 2014 | 108.71 | 109.11 | 107.67 | 108.47 | 947,712 | +0.53(+0.49%) |
Oct 31, 2014 | 107.74 | 108.33 | 106.89 | 107.95 | 1,012,933 | +1.40(+1.32%) |
Oct 30, 2014 | 105.64 | 107.66 | 105.37 | 106.54 | 1,040,475 | +0.31(+0.29%) |
Oct 29, 2014 | 108.03 | 108.16 | 103.52 | 106.24 | 2,919,419 | -1.69(-1.57%) |
Oct 28, 2014 | 106.04 | 110.27 | 103.19 | 107.93 | 3,691,824 | -3.43(-3.08%) |
Oct 27, 2014 | 111.83 | 113.50 | 110.23 | 111.36 | 1,748,079 | -2.13(-1.88%) |
Oct 24, 2014 | 112.44 | 113.70 | 111.29 | 113.50 | 679,749 | +1.34(+1.19%) |
Oct 23, 2014 | 110.61 | 112.83 | 109.40 | 112.16 | 1,033,868 | +2.01(+1.83%) |
Oct 22, 2014 | 111.76 | 112.89 | 110.09 | 110.14 | 839,206 | -1.62(-1.45%) |
Oct 21, 2014 | 110.76 | 112.24 | 110.76 | 111.77 | 622,089 | +1.35(+1.22%) |
Oct 20, 2014 | 108.19 | 110.51 | 107.42 | 110.42 | 963,530 | +1.75(+1.61%) |
Oct 17, 2014 | 106.19 | 109.25 | 105.83 | 108.68 | 1,583,584 | +4.10(+3.92%) |
Oct 16, 2014 | 98.90 | 105.19 | 98.86 | 104.58 | 1,397,977 | +3.66(+3.63%) |
Oct 15, 2014 | 97.14 | 101.47 | 97.02 | 100.91 | 2,080,599 | +1.79(+1.81%) |
Oct 14, 2014 | 99.66 | 100.43 | 98.12 | 99.12 | 1,327,998 | +0.08(+0.08%) |
Oct 13, 2014 | 103.40 | 104.68 | 98.82 | 99.04 | 1,018,029 | -4.46(-4.31%) |
Oct 10, 2014 | 106.71 | 107.17 | 103.47 | 103.50 | 1,157,047 | -3.46(-3.24%) |
Oct 09, 2014 | 109.89 | 111.17 | 106.78 | 106.96 | 1,414,191 | -2.62(-2.39%) |
Oct 08, 2014 | 108.75 | 109.67 | 105.85 | 109.58 | 1,492,023 | +0.58(+0.53%) |
Oct 07, 2014 | 110.85 | 111.09 | 108.93 | 109.00 | 1,096,901 | -2.64(-2.36%) |
Oct 06, 2014 | 113.56 | 114.00 | 110.79 | 111.64 | 1,152,359 | -1.82(-1.60%) |
Oct 03, 2014 | 114.28 | 114.90 | 113.28 | 113.46 | 648,002 | -0.50(-0.44%) |
Oct 02, 2014 | 115.40 | 115.69 | 112.45 | 113.96 | 1,254,001 | -1.82(-1.57%) |