Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 105.05 | 102.56 | 102.56 | 102.56 | 10,421,636 | -1.79(-1.71%) |
Dec 30, 2014 | 104.24 | 105.30 | 103.74 | 104.35 | 10,335,145 | -0.23(-0.22%) |
Dec 29, 2014 | 104.55 | 106.23 | 104.24 | 104.57 | 8,168,943 | +0.03(+0.03%) |
Dec 26, 2014 | 104.58 | 105.52 | 104.10 | 104.55 | 6,616,872 | +0.00(+0.00%) |
Dec 24, 2014 | 104.28 | 104.55 | 104.55 | 104.55 | 5,949,314 | +0.42(+0.41%) |
Dec 23, 2014 | 106.86 | 107.03 | 102.50 | 104.12 | 19,340,002 | -3.21(-2.99%) |
Dec 22, 2014 | 109.16 | 109.51 | 107.09 | 107.33 | 13,164,453 | -1.86(-1.70%) |
Dec 19, 2014 | 108.47 | 109.18 | 106.61 | 109.18 | 15,057,481 | +1.38(+1.28%) |
Dec 18, 2014 | 109.11 | 109.72 | 106.82 | 107.80 | 23,070,988 | +0.23(+0.21%) |
Dec 17, 2014 | 105.69 | 107.74 | 104.87 | 107.57 | 17,483,910 | +3.21(+3.07%) |
Dec 16, 2014 | 102.37 | 106.25 | 102.32 | 104.37 | 21,966,928 | +1.06(+1.02%) |
Dec 15, 2014 | 104.98 | 106.34 | 102.32 | 103.31 | 16,704,847 | -0.40(-0.39%) |
Dec 12, 2014 | 103.31 | 106.03 | 102.80 | 103.72 | 14,733,012 | +0.14(+0.13%) |
Dec 11, 2014 | 103.06 | 105.42 | 102.91 | 103.58 | 15,870,448 | +1.08(+1.05%) |
Dec 10, 2014 | 105.67 | 105.96 | 102.14 | 102.50 | 18,667,500 | -3.55(-3.35%) |
Dec 09, 2014 | 100.91 | 106.52 | 99.86 | 106.05 | 25,144,048 | +2.38(+2.29%) |
Dec 08, 2014 | 104.56 | 105.97 | 102.83 | 103.68 | 19,448,198 | -2.79(-2.62%) |
Dec 05, 2014 | 108.15 | 108.89 | 106.33 | 106.47 | 12,311,366 | -1.25(-1.16%) |
Dec 04, 2014 | 108.64 | 109.03 | 107.47 | 107.72 | 10,982,226 | -1.45(-1.33%) |
Dec 03, 2014 | 108.94 | 110.20 | 107.36 | 109.17 | 16,403,618 | +0.74(+0.68%) |
Dec 02, 2014 | 105.93 | 108.54 | 105.20 | 108.43 | 18,998,926 | +3.85(+3.68%) |
Dec 01, 2014 | 108.56 | 108.59 | 102.52 | 104.58 | 38,950,204 | -5.58(-5.06%) |
Nov 28, 2014 | 111.64 | 111.73 | 109.64 | 110.16 | 8,186,429 | -1.02(-0.91%) |
Nov 26, 2014 | 111.83 | 111.18 | 111.18 | 111.18 | 11,953,252 | -0.79(-0.70%) |
Nov 25, 2014 | 113.42 | 113.64 | 110.84 | 111.97 | 23,768,214 | -0.44(-0.39%) |
Nov 24, 2014 | 110.51 | 112.42 | 110.07 | 112.41 | 20,860,222 | +3.15(+2.88%) |
Nov 21, 2014 | 111.71 | 111.99 | 108.97 | 109.26 | 27,800,970 | +0.90(+0.83%) |
Nov 20, 2014 | 106.38 | 110.95 | 105.84 | 108.36 | 36,938,140 | +0.99(+0.92%) |
Nov 19, 2014 | 108.37 | 109.21 | 105.80 | 107.38 | 47,435,080 | -1.96(-1.80%) |
Nov 18, 2014 | 112.81 | 112.86 | 108.94 | 109.34 | 41,593,960 | -3.39(-3.01%) |
Nov 17, 2014 | 113.91 | 114.10 | 111.63 | 112.73 | 22,838,400 | -0.84(-0.74%) |
Nov 14, 2014 | 113.53 | 113.86 | 111.85 | 113.57 | 30,250,038 | +0.26(+0.23%) |
Nov 13, 2014 | 117.72 | 118.41 | 113.03 | 113.32 | 62,944,568 | -3.32(-2.84%) |
Nov 12, 2014 | 113.52 | 117.49 | 112.51 | 116.63 | 54,518,392 | +3.61(+3.19%) |
Nov 11, 2014 | 115.69 | 115.99 | 112.18 | 113.02 | 71,982,760 | -4.55(-3.87%) |
Nov 10, 2014 | 115.71 | 117.87 | 113.67 | 117.57 | 76,486,584 | +4.53(+4.01%) |
Nov 07, 2014 | 111.43 | 113.25 | 110.27 | 113.04 | 52,149,016 | +2.95(+2.68%) |
Nov 06, 2014 | 107.85 | 110.22 | 105.79 | 110.09 | 33,860,640 | +2.86(+2.67%) |
Nov 05, 2014 | 107.04 | 108.68 | 105.07 | 107.23 | 48,916,468 | +2.57(+2.45%) |
Nov 04, 2014 | 99.09 | 104.95 | 98.19 | 104.66 | 68,597,296 | +4.21(+4.19%) |
Nov 03, 2014 | 98.35 | 101.44 | 97.74 | 100.45 | 41,117,008 | +3.16(+3.25%) |
Oct 31, 2014 | 98.77 | 98.89 | 96.83 | 97.29 | 18,371,972 | -0.13(-0.13%) |
Oct 30, 2014 | 97.17 | 98.12 | 96.01 | 97.42 | 15,668,486 | +0.41(+0.43%) |
Oct 29, 2014 | 98.56 | 98.67 | 95.54 | 97.01 | 29,010,912 | -1.35(-1.37%) |
Oct 28, 2014 | 98.52 | 99.33 | 97.30 | 98.36 | 32,514,852 | +1.86(+1.93%) |
Oct 27, 2014 | 95.71 | 94.49 | 94.49 | 96.49 | 28,621,384 | +2.00(+2.12%) |
Oct 24, 2014 | 93.81 | 96.70 | 93.52 | 94.49 | 32,564,504 | +1.29(+1.39%) |
Oct 23, 2014 | 91.69 | 93.44 | 91.59 | 93.20 | 20,868,216 | +2.78(+3.08%) |
Oct 22, 2014 | 91.03 | 92.26 | 89.80 | 90.41 | 20,633,530 | +0.72(+0.80%) |
Oct 21, 2014 | 87.92 | 91.27 | 87.33 | 89.69 | 23,541,584 | +2.61(+2.99%) |
Oct 20, 2014 | 86.83 | 87.70 | 86.69 | 87.09 | 10,003,912 | +0.35(+0.40%) |
Oct 17, 2014 | 89.20 | 89.69 | 86.51 | 86.74 | 17,594,106 | -0.93(-1.06%) |
Oct 16, 2014 | 83.85 | 87.99 | 82.90 | 87.67 | 15,425,935 | +3.21(+3.80%) |
Oct 15, 2014 | 82.93 | 85.34 | 81.71 | 84.46 | 17,043,032 | +0.64(+0.77%) |
Oct 14, 2014 | 84.67 | 84.74 | 82.12 | 83.82 | 15,772,075 | -0.17(-0.20%) |
Oct 13, 2014 | 85.70 | 85.74 | 83.79 | 83.99 | 15,033,528 | -0.75(-0.89%) |
Oct 10, 2014 | 87.08 | 87.56 | 85.03 | 84.74 | 15,638,885 | -2.87(-3.28%) |
Oct 09, 2014 | 87.34 | 89.15 | 86.83 | 87.61 | 21,789,068 | +0.48(+0.55%) |
Oct 08, 2014 | 86.83 | 87.33 | 85.91 | 87.13 | 10,395,422 | +0.62(+0.72%) |
Oct 07, 2014 | 86.78 | 88.51 | 85.91 | 86.51 | 12,961,045 | -0.63(-0.72%) |
Oct 06, 2014 | 87.97 | 88.46 | 86.89 | 87.14 | 9,397,294 | +0.21(+0.24%) |
Oct 03, 2014 | 86.93 | 88.75 | 86.49 | 86.93 | 18,734,222 | +1.03(+1.19%) |
Oct 02, 2014 | 85.13 | 87.03 | 84.48 | 85.91 | 21,756,896 | +0.95(+1.12%) |