Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 115.08 | 115.28 | 115.28 | 115.28 | 2,235,280 | -0.95(-0.81%) |
Dec 30, 2014 | 117.56 | 119.11 | 116.00 | 116.22 | 1,985,326 | -2.50(-2.11%) |
Dec 29, 2014 | 118.05 | 119.57 | 116.61 | 118.72 | 2,207,600 | +1.59(+1.36%) |
Dec 26, 2014 | 118.04 | 118.88 | 116.24 | 117.13 | 984,381 | +0.31(+0.27%) |
Dec 24, 2014 | 116.63 | 116.82 | 116.82 | 116.82 | 1,229,010 | -1.24(-1.05%) |
Dec 23, 2014 | 117.03 | 118.40 | 115.84 | 118.06 | 2,209,845 | +1.96(+1.69%) |
Dec 22, 2014 | 117.41 | 117.54 | 113.74 | 116.10 | 2,824,773 | -2.16(-1.83%) |
Dec 19, 2014 | 116.89 | 118.53 | 113.70 | 118.26 | 5,518,418 | +3.69(+3.22%) |
Dec 18, 2014 | 115.76 | 117.33 | 110.95 | 114.57 | 4,413,206 | +2.43(+2.17%) |
Dec 17, 2014 | 104.46 | 113.24 | 104.42 | 112.14 | 5,015,266 | +7.75(+7.42%) |
Dec 16, 2014 | 101.96 | 107.87 | 101.25 | 104.39 | 4,911,633 | +2.04(+1.99%) |
Dec 15, 2014 | 103.72 | 105.36 | 102.01 | 102.36 | 3,793,890 | +0.71(+0.70%) |
Dec 12, 2014 | 99.13 | 104.22 | 98.59 | 101.65 | 4,205,358 | +0.50(+0.50%) |
Dec 11, 2014 | 101.88 | 105.32 | 101.03 | 101.14 | 3,466,095 | -0.74(-0.72%) |
Dec 10, 2014 | 102.50 | 104.03 | 100.72 | 101.88 | 4,025,329 | -3.70(-3.51%) |
Dec 09, 2014 | 103.10 | 106.55 | 103.01 | 105.58 | 3,318,580 | +2.29(+2.22%) |
Dec 08, 2014 | 107.64 | 108.25 | 102.18 | 103.29 | 4,731,294 | -7.46(-6.73%) |
Dec 05, 2014 | 112.40 | 113.84 | 110.59 | 110.75 | 4,088,934 | -1.96(-1.74%) |
Dec 04, 2014 | 110.29 | 114.09 | 110.08 | 112.70 | 4,435,578 | -4.03(-3.45%) |
Dec 03, 2014 | 114.12 | 119.11 | 113.94 | 116.73 | 3,075,226 | +3.38(+2.98%) |
Dec 02, 2014 | 111.50 | 116.38 | 111.50 | 113.36 | 3,969,630 | +1.18(+1.06%) |
Dec 01, 2014 | 110.08 | 112.96 | 108.51 | 112.17 | 5,078,137 | +1.25(+1.12%) |
Nov 28, 2014 | 114.96 | 115.08 | 107.69 | 110.92 | 4,314,317 | -13.61(-10.93%) |
Nov 26, 2014 | 128.47 | 124.54 | 124.54 | 124.54 | 3,772,123 | -4.57(-3.54%) |
Nov 25, 2014 | 134.33 | 135.42 | 128.71 | 129.11 | 3,823,098 | -3.32(-2.51%) |
Nov 24, 2014 | 135.46 | 136.79 | 131.78 | 132.43 | 2,810,824 | -4.02(-2.95%) |
Nov 21, 2014 | 136.91 | 137.72 | 135.06 | 136.45 | 2,624,591 | +2.83(+2.11%) |
Nov 20, 2014 | 130.77 | 134.09 | 130.49 | 133.62 | 2,289,232 | +2.87(+2.19%) |
Nov 19, 2014 | 130.04 | 131.41 | 128.10 | 130.76 | 1,964,755 | +1.46(+1.13%) |
Nov 18, 2014 | 127.78 | 130.04 | 127.01 | 129.30 | 2,247,656 | +1.49(+1.16%) |
Nov 17, 2014 | 131.04 | 131.04 | 127.23 | 127.81 | 2,973,471 | -4.33(-3.28%) |
Nov 14, 2014 | 129.65 | 132.43 | 128.11 | 132.14 | 2,763,079 | +4.23(+3.31%) |
Nov 13, 2014 | 130.81 | 131.56 | 126.87 | 127.92 | 3,196,220 | -4.06(-3.07%) |
Nov 12, 2014 | 131.02 | 134.36 | 130.96 | 131.97 | 2,140,548 | -1.06(-0.80%) |
Nov 11, 2014 | 132.88 | 134.22 | 129.92 | 133.03 | 2,826,669 | -0.06(-0.05%) |
Nov 10, 2014 | 138.84 | 139.93 | 132.05 | 133.10 | 2,846,028 | -3.75(-2.74%) |
Nov 07, 2014 | 135.71 | 139.31 | 135.37 | 136.84 | 4,480,307 | +1.45(+1.07%) |
Nov 06, 2014 | 133.42 | 135.84 | 132.48 | 135.40 | 5,903,175 | +1.53(+1.14%) |
Nov 05, 2014 | 134.30 | 136.21 | 132.07 | 133.87 | 10,698,005 | -6.23(-4.45%) |
Nov 04, 2014 | 142.47 | 143.18 | 137.86 | 140.10 | 3,337,674 | -5.60(-3.84%) |
Nov 03, 2014 | 147.72 | 151.63 | 144.16 | 145.70 | 3,219,326 | -0.71(-0.49%) |
Oct 31, 2014 | 143.27 | 147.00 | 139.92 | 146.42 | 2,711,838 | +2.87(+2.00%) |
Oct 30, 2014 | 142.57 | 144.75 | 139.79 | 143.55 | 1,886,689 | -0.57(-0.40%) |
Oct 29, 2014 | 144.65 | 147.14 | 142.11 | 144.12 | 1,932,140 | +1.81(+1.27%) |
Oct 28, 2014 | 138.01 | 142.85 | 135.91 | 142.31 | 2,240,473 | +5.66(+4.14%) |
Oct 27, 2014 | 137.01 | 140.26 | 140.26 | 136.65 | 2,570,887 | -3.61(-2.57%) |
Oct 24, 2014 | 141.08 | 141.59 | 138.44 | 140.26 | 1,718,896 | -2.19(-1.54%) |
Oct 23, 2014 | 140.93 | 144.32 | 139.46 | 142.45 | 2,056,863 | +3.83(+2.77%) |
Oct 22, 2014 | 143.92 | 145.32 | 138.40 | 138.62 | 2,182,203 | -5.38(-3.74%) |
Oct 21, 2014 | 141.15 | 144.18 | 140.68 | 144.00 | 2,451,196 | +4.82(+3.47%) |
Oct 20, 2014 | 137.55 | 139.02 | 137.31 | 139.18 | 1,760,897 | +0.80(+0.58%) |
Oct 17, 2014 | 140.17 | 142.63 | 136.70 | 138.38 | 3,146,043 | +0.59(+0.43%) |
Oct 16, 2014 | 129.77 | 139.26 | 128.99 | 137.79 | 4,596,148 | +4.91(+3.70%) |
Oct 15, 2014 | 124.79 | 133.73 | 121.45 | 132.88 | 4,846,496 | +5.27(+4.13%) |
Oct 14, 2014 | 131.11 | 134.30 | 126.43 | 127.61 | 4,394,797 | -2.52(-1.93%) |
Oct 13, 2014 | 136.69 | 138.87 | 129.98 | 130.13 | 3,599,075 | -6.36(-4.66%) |
Oct 10, 2014 | 138.15 | 142.58 | 133.61 | 136.49 | 3,236,382 | -1.36(-0.99%) |
Oct 09, 2014 | 141.35 | 142.61 | 136.93 | 137.85 | 3,293,958 | -5.96(-4.15%) |
Oct 08, 2014 | 141.51 | 144.20 | 138.19 | 143.81 | 3,179,791 | +2.07(+1.46%) |
Oct 07, 2014 | 143.70 | 145.79 | 141.75 | 141.75 | 2,314,176 | -3.08(-2.13%) |
Oct 06, 2014 | 145.51 | 146.87 | 142.13 | 144.83 | 2,183,822 | +0.49(+0.34%) |
Oct 03, 2014 | 146.35 | 146.61 | 141.24 | 144.34 | 2,473,710 | -1.53(-1.05%) |
Oct 02, 2014 | 145.77 | 147.07 | 141.77 | 145.87 | 3,370,518 | -1.13(-0.77%) |