Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 119.77 | 118.56 | 118.56 | 118.56 | 2,250,368 | -1.10(-0.92%) |
Dec 30, 2014 | 120.17 | 120.31 | 119.25 | 119.66 | 1,636,364 | -0.63(-0.52%) |
Dec 29, 2014 | 119.99 | 120.58 | 119.64 | 120.29 | 1,687,323 | +0.33(+0.27%) |
Dec 26, 2014 | 120.74 | 121.08 | 119.88 | 119.96 | 2,227,744 | -0.50(-0.42%) |
Dec 24, 2014 | 119.90 | 120.47 | 120.47 | 120.47 | 1,360,449 | +0.06(+0.05%) |
Dec 23, 2014 | 121.23 | 121.33 | 120.40 | 120.40 | 3,035,325 | -0.29(-0.24%) |
Dec 22, 2014 | 119.93 | 120.72 | 119.87 | 120.69 | 2,897,172 | +1.29(+1.08%) |
Dec 19, 2014 | 118.89 | 119.84 | 118.59 | 119.40 | 6,779,162 | +0.13(+0.11%) |
Dec 18, 2014 | 117.18 | 119.27 | 117.18 | 119.27 | 4,646,745 | +3.39(+2.93%) |
Dec 17, 2014 | 114.93 | 116.09 | 113.84 | 115.88 | 5,470,087 | +1.12(+0.97%) |
Dec 16, 2014 | 113.47 | 116.48 | 113.34 | 114.76 | 4,688,774 | +1.59(+1.40%) |
Dec 15, 2014 | 114.09 | 114.32 | 112.26 | 113.17 | 3,618,249 | -0.19(-0.17%) |
Dec 12, 2014 | 114.41 | 114.72 | 113.37 | 113.37 | 3,912,806 | -1.47(-1.28%) |
Dec 11, 2014 | 114.85 | 115.60 | 114.30 | 114.83 | 3,378,025 | +0.66(+0.58%) |
Dec 10, 2014 | 115.96 | 116.03 | 113.78 | 114.17 | 4,506,506 | -1.87(-1.61%) |
Dec 09, 2014 | 115.36 | 116.24 | 114.80 | 116.04 | 2,841,123 | -0.07(-0.06%) |
Dec 08, 2014 | 116.96 | 117.46 | 115.52 | 116.11 | 2,640,456 | -0.97(-0.83%) |
Dec 05, 2014 | 117.18 | 117.54 | 116.80 | 117.08 | 2,387,957 | +0.01(+0.01%) |
Dec 04, 2014 | 116.89 | 117.55 | 116.09 | 117.08 | 3,000,731 | +0.00(+0.00%) |
Dec 03, 2014 | 116.24 | 117.20 | 115.57 | 117.08 | 4,212,188 | +1.20(+1.03%) |
Dec 02, 2014 | 114.56 | 116.01 | 114.39 | 115.88 | 3,470,962 | +1.76(+1.54%) |
Dec 01, 2014 | 114.25 | 115.09 | 113.90 | 114.12 | 3,467,765 | -1.39(-1.21%) |
Nov 28, 2014 | 115.14 | 116.04 | 114.58 | 115.51 | 2,169,688 | +1.28(+1.12%) |
Nov 26, 2014 | 113.98 | 114.22 | 114.22 | 114.22 | 2,526,865 | +0.18(+0.16%) |
Nov 25, 2014 | 114.72 | 115.21 | 114.04 | 114.04 | 5,050,845 | -1.31(-1.14%) |
Nov 24, 2014 | 115.56 | 115.85 | 115.02 | 115.36 | 3,268,360 | -0.20(-0.17%) |
Nov 21, 2014 | 115.67 | 116.06 | 115.15 | 115.56 | 3,426,074 | +0.58(+0.50%) |
Nov 20, 2014 | 114.14 | 115.12 | 113.89 | 114.98 | 2,424,004 | +0.38(+0.33%) |
Nov 19, 2014 | 114.96 | 115.02 | 113.98 | 114.60 | 3,207,453 | -0.34(-0.29%) |
Nov 18, 2014 | 114.02 | 115.16 | 114.00 | 114.94 | 3,220,697 | +1.05(+0.92%) |
Nov 17, 2014 | 113.46 | 114.22 | 113.46 | 113.89 | 2,332,957 | -0.11(-0.10%) |
Nov 14, 2014 | 113.77 | 114.02 | 113.18 | 114.00 | 2,488,989 | +0.36(+0.32%) |
Nov 13, 2014 | 113.39 | 114.16 | 113.02 | 113.64 | 3,309,300 | +0.48(+0.43%) |
Nov 12, 2014 | 112.42 | 113.30 | 112.32 | 113.16 | 2,091,021 | +0.41(+0.36%) |
Nov 11, 2014 | 113.36 | 113.39 | 112.42 | 112.75 | 2,517,252 | -0.39(-0.35%) |
Nov 10, 2014 | 112.14 | 113.18 | 111.99 | 113.15 | 2,035,430 | +0.80(+0.71%) |
Nov 07, 2014 | 112.06 | 112.40 | 111.58 | 112.35 | 2,623,409 | +0.36(+0.32%) |
Nov 06, 2014 | 111.73 | 112.44 | 111.39 | 111.99 | 2,880,377 | +0.26(+0.23%) |
Nov 05, 2014 | 111.73 | 112.13 | 110.62 | 111.73 | 3,860,234 | +0.46(+0.41%) |
Nov 04, 2014 | 110.46 | 111.41 | 109.98 | 111.28 | 4,359,387 | +1.26(+1.14%) |
Nov 03, 2014 | 109.91 | 110.80 | 109.79 | 110.02 | 3,298,911 | -0.34(-0.31%) |
Oct 31, 2014 | 110.40 | 110.84 | 109.87 | 110.36 | 4,202,909 | +1.20(+1.10%) |
Oct 30, 2014 | 108.00 | 109.37 | 107.65 | 109.16 | 2,558,961 | +0.78(+0.72%) |
Oct 29, 2014 | 108.65 | 108.72 | 107.80 | 108.38 | 2,871,288 | -0.04(-0.03%) |
Oct 28, 2014 | 107.53 | 108.46 | 107.33 | 108.41 | 3,299,867 | +1.08(+1.00%) |
Oct 27, 2014 | 106.28 | 107.44 | 106.64 | 107.33 | 3,962,928 | +0.70(+0.65%) |
Oct 24, 2014 | 104.06 | 106.78 | 103.93 | 106.64 | 6,243,615 | +2.54(+2.44%) |
Oct 23, 2014 | 101.85 | 106.16 | 101.85 | 104.10 | 10,350,495 | +4.38(+4.39%) |
Oct 22, 2014 | 101.12 | 101.26 | 99.54 | 99.72 | 5,983,811 | -1.42(-1.41%) |
Oct 21, 2014 | 99.33 | 101.26 | 99.28 | 101.14 | 4,292,982 | +2.39(+2.42%) |
Oct 20, 2014 | 98.43 | 98.80 | 98.15 | 98.75 | 3,877,155 | +0.14(+0.15%) |
Oct 17, 2014 | 97.42 | 98.93 | 97.42 | 98.61 | 5,223,995 | +1.69(+1.74%) |
Oct 16, 2014 | 95.75 | 97.58 | 95.27 | 96.92 | 4,872,957 | +0.60(+0.62%) |
Oct 15, 2014 | 95.13 | 96.63 | 93.73 | 96.33 | 6,680,846 | +0.03(+0.03%) |
Oct 14, 2014 | 95.92 | 97.56 | 95.60 | 96.30 | 5,077,902 | +0.92(+0.96%) |
Oct 13, 2014 | 96.35 | 97.14 | 94.02 | 95.38 | 6,386,470 | -0.67(-0.69%) |
Oct 10, 2014 | 99.99 | 100.19 | 96.04 | 96.05 | 10,269,769 | -3.45(-3.47%) |
Oct 09, 2014 | 101.30 | 101.55 | 99.28 | 99.50 | 5,252,140 | -1.99(-1.96%) |
Oct 08, 2014 | 99.22 | 101.54 | 98.84 | 101.49 | 5,765,543 | +2.68(+2.71%) |
Oct 07, 2014 | 99.63 | 100.60 | 98.80 | 98.81 | 4,382,230 | -1.91(-1.89%) |
Oct 06, 2014 | 100.87 | 101.39 | 100.18 | 100.72 | 3,434,287 | +0.12(+0.12%) |
Oct 03, 2014 | 99.99 | 100.80 | 99.45 | 100.60 | 4,896,508 | +1.08(+1.08%) |
Oct 02, 2014 | 99.45 | 99.99 | 99.00 | 99.52 | 4,492,192 | -0.37(-0.37%) |