Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 128.80 | 127.60 | 127.60 | 127.60 | 7,305 | -1.40(-1.09%) |
Dec 30, 2014 | 130.00 | 131.80 | 128.60 | 129.00 | 7,791 | -1.40(-1.07%) |
Dec 29, 2014 | 131.80 | 132.00 | 129.60 | 130.40 | 11,851 | -1.20(-0.91%) |
Dec 26, 2014 | 132.60 | 132.80 | 130.60 | 131.60 | 3,874 | -0.40(-0.30%) |
Dec 24, 2014 | 131.80 | 132.00 | 132.00 | 132.00 | 3,280 | +0.80(+0.61%) |
Dec 23, 2014 | 132.00 | 134.60 | 129.20 | 131.20 | 13,139 | -0.60(-0.46%) |
Dec 22, 2014 | 132.60 | 134.90 | 130.60 | 131.80 | 11,912 | -1.20(-0.90%) |
Dec 19, 2014 | 131.80 | 133.20 | 129.80 | 133.00 | 31,622 | +0.80(+0.61%) |
Dec 18, 2014 | 130.20 | 134.80 | 129.60 | 132.20 | 18,630 | +3.30(+2.56%) |
Dec 17, 2014 | 127.40 | 129.40 | 125.58 | 128.90 | 14,246 | +1.90(+1.50%) |
Dec 16, 2014 | 125.00 | 127.60 | 121.00 | 127.00 | 26,299 | +2.20(+1.76%) |
Dec 15, 2014 | 120.00 | 126.20 | 118.40 | 124.80 | 43,399 | +4.60(+3.83%) |
Dec 12, 2014 | 108.80 | 120.20 | 108.40 | 120.20 | 36,138 | +10.20(+9.27%) |
Dec 11, 2014 | 109.00 | 112.20 | 106.40 | 110.00 | 17,054 | +1.40(+1.29%) |
Dec 10, 2014 | 108.00 | 110.60 | 106.00 | 108.60 | 22,076 | +0.00(+0.00%) |
Dec 09, 2014 | 112.60 | 114.20 | 107.80 | 108.60 | 26,002 | -5.20(-4.57%) |
Dec 08, 2014 | 116.60 | 118.00 | 112.98 | 113.80 | 22,964 | -6.20(-5.17%) |
Dec 05, 2014 | 122.00 | 122.00 | 119.80 | 120.00 | 25,469 | -2.00(-1.64%) |
Dec 04, 2014 | 128.00 | 128.74 | 118.00 | 122.00 | 44,657 | -18.20(-12.98%) |
Dec 03, 2014 | 137.40 | 140.40 | 134.40 | 140.20 | 14,322 | +3.20(+2.34%) |
Dec 02, 2014 | 134.80 | 139.40 | 133.40 | 137.00 | 7,766 | +2.40(+1.78%) |
Dec 01, 2014 | 134.00 | 136.00 | 132.80 | 134.60 | 4,856 | +0.40(+0.30%) |
Nov 28, 2014 | 133.60 | 136.60 | 132.83 | 134.20 | 4,390 | +0.40(+0.30%) |
Nov 26, 2014 | 132.80 | 133.80 | 133.80 | 133.80 | 5,385 | +1.00(+0.75%) |
Nov 25, 2014 | 133.80 | 134.60 | 132.20 | 132.80 | 6,034 | -0.80(-0.60%) |
Nov 24, 2014 | 131.80 | 133.80 | 131.60 | 133.60 | 3,316 | +1.60(+1.21%) |
Nov 21, 2014 | 136.20 | 136.20 | 131.40 | 132.00 | 4,330 | -2.40(-1.79%) |
Nov 20, 2014 | 133.80 | 136.20 | 133.60 | 134.40 | 3,322 | -0.20(-0.15%) |
Nov 19, 2014 | 131.20 | 134.80 | 130.00 | 134.60 | 11,360 | +3.40(+2.59%) |
Nov 18, 2014 | 132.40 | 133.58 | 128.60 | 131.20 | 6,211 | -1.00(-0.76%) |
Nov 17, 2014 | 136.20 | 139.20 | 131.00 | 132.20 | 8,953 | -4.20(-3.08%) |
Nov 14, 2014 | 135.20 | 138.80 | 133.40 | 136.40 | 8,817 | +1.40(+1.04%) |
Nov 13, 2014 | 134.00 | 136.00 | 132.80 | 135.00 | 11,007 | +1.40(+1.05%) |
Nov 12, 2014 | 129.00 | 134.60 | 129.00 | 133.60 | 7,867 | +3.80(+2.93%) |
Nov 11, 2014 | 129.20 | 130.80 | 129.00 | 129.80 | 5,098 | +0.80(+0.62%) |
Nov 10, 2014 | 130.80 | 131.60 | 127.60 | 129.00 | 5,136 | -1.80(-1.38%) |
Nov 07, 2014 | 130.60 | 132.20 | 127.80 | 130.80 | 5,999 | +0.20(+0.15%) |
Nov 06, 2014 | 130.60 | 132.00 | 129.60 | 130.60 | 4,622 | -0.20(-0.15%) |
Nov 05, 2014 | 133.60 | 133.60 | 129.20 | 130.80 | 15,565 | -1.80(-1.36%) |
Nov 04, 2014 | 135.80 | 137.00 | 132.40 | 132.60 | 7,530 | -3.80(-2.79%) |
Nov 03, 2014 | 134.80 | 138.00 | 134.00 | 136.40 | 4,851 | +1.20(+0.89%) |
Oct 31, 2014 | 135.40 | 137.60 | 132.60 | 135.20 | 14,330 | +2.00(+1.50%) |
Oct 30, 2014 | 132.00 | 133.60 | 130.00 | 133.20 | 9,698 | +1.00(+0.76%) |
Oct 29, 2014 | 132.00 | 133.60 | 130.40 | 132.20 | 8,453 | +0.00(+0.00%) |
Oct 28, 2014 | 130.40 | 133.60 | 128.40 | 132.20 | 24,858 | +2.60(+2.01%) |
Oct 27, 2014 | 129.20 | 130.00 | 130.00 | 129.60 | 5,382 | -0.40(-0.31%) |
Oct 24, 2014 | 131.40 | 133.20 | 128.40 | 130.00 | 9,706 | -0.80(-0.61%) |
Oct 23, 2014 | 134.00 | 134.20 | 130.20 | 130.80 | 11,196 | -2.20(-1.65%) |
Oct 22, 2014 | 142.20 | 142.20 | 132.80 | 133.00 | 10,467 | -6.20(-4.45%) |
Oct 21, 2014 | 145.80 | 146.60 | 138.60 | 139.20 | 8,593 | -5.40(-3.73%) |
Oct 20, 2014 | 144.00 | 145.60 | 143.20 | 144.60 | 7,263 | -0.80(-0.55%) |
Oct 17, 2014 | 149.00 | 149.00 | 144.00 | 145.40 | 9,216 | -1.20(-0.82%) |
Oct 16, 2014 | 141.00 | 147.80 | 141.00 | 146.60 | 8,621 | +3.40(+2.37%) |
Oct 15, 2014 | 139.60 | 143.60 | 136.00 | 143.20 | 7,189 | +1.60(+1.13%) |
Oct 14, 2014 | 143.00 | 145.40 | 140.45 | 141.60 | 8,560 | +0.20(+0.14%) |
Oct 13, 2014 | 136.40 | 141.98 | 133.60 | 141.40 | 9,390 | +5.20(+3.82%) |
Oct 10, 2014 | 139.20 | 140.92 | 134.80 | 136.20 | 10,573 | -4.00(-2.85%) |
Oct 09, 2014 | 141.40 | 143.60 | 137.66 | 140.20 | 11,202 | -1.60(-1.13%) |
Oct 08, 2014 | 139.00 | 142.40 | 135.60 | 141.80 | 7,094 | +2.40(+1.72%) |
Oct 07, 2014 | 139.60 | 144.60 | 137.40 | 139.40 | 10,477 | -0.60(-0.43%) |
Oct 06, 2014 | 142.00 | 142.40 | 137.20 | 140.00 | 6,547 | -0.80(-0.57%) |
Oct 03, 2014 | 142.60 | 143.20 | 139.20 | 140.80 | 5,177 | +0.00(+0.00%) |
Oct 02, 2014 | 138.40 | 140.80 | 136.60 | 140.80 | 4,484 | +2.20(+1.59%) |