Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 101.30 | 101.32 | 101.32 | 101.32 | 6,353,092 | +0.25(+0.24%) |
Dec 30, 2014 | 101.05 | 101.56 | 100.91 | 101.07 | 4,481,318 | -0.29(-0.29%) |
Dec 29, 2014 | 102.30 | 102.52 | 100.69 | 101.36 | 5,275,847 | -1.16(-1.13%) |
Dec 26, 2014 | 102.47 | 102.99 | 102.31 | 102.52 | 3,028,261 | +0.33(+0.32%) |
Dec 24, 2014 | 102.86 | 102.19 | 102.19 | 102.19 | 2,958,252 | -0.27(-0.26%) |
Dec 23, 2014 | 102.45 | 102.87 | 102.06 | 102.45 | 6,404,114 | +0.51(+0.50%) |
Dec 22, 2014 | 99.98 | 102.24 | 99.98 | 101.95 | 7,400,075 | +1.85(+1.85%) |
Dec 19, 2014 | 99.45 | 101.30 | 99.45 | 100.10 | 14,038,039 | +0.52(+0.53%) |
Dec 18, 2014 | 96.98 | 99.57 | 96.81 | 99.57 | 11,547,715 | +3.63(+3.78%) |
Dec 17, 2014 | 95.68 | 96.81 | 95.42 | 95.94 | 8,133,107 | +0.33(+0.34%) |
Dec 16, 2014 | 96.01 | 97.81 | 95.04 | 95.61 | 10,739,753 | -1.04(-1.08%) |
Dec 15, 2014 | 98.47 | 98.98 | 96.52 | 96.66 | 10,277,030 | -1.47(-1.49%) |
Dec 12, 2014 | 101.20 | 101.35 | 98.09 | 98.12 | 13,637,236 | -3.59(-3.53%) |
Dec 11, 2014 | 101.56 | 102.89 | 101.37 | 101.71 | 6,314,651 | +0.35(+0.35%) |
Dec 10, 2014 | 102.94 | 103.14 | 101.06 | 101.36 | 6,463,534 | -1.57(-1.52%) |
Dec 09, 2014 | 101.57 | 102.94 | 101.54 | 102.93 | 6,121,472 | +0.71(+0.70%) |
Dec 08, 2014 | 103.12 | 103.12 | 102.01 | 102.21 | 4,515,341 | -0.89(-0.86%) |
Dec 05, 2014 | 103.32 | 103.88 | 102.88 | 103.10 | 4,772,064 | -0.49(-0.48%) |
Dec 04, 2014 | 103.57 | 103.88 | 102.94 | 103.60 | 6,117,008 | -0.30(-0.28%) |
Dec 03, 2014 | 102.60 | 103.89 | 102.30 | 103.89 | 10,189,133 | +1.17(+1.14%) |
Dec 02, 2014 | 102.60 | 102.76 | 102.07 | 102.72 | 5,488,066 | +0.71(+0.70%) |
Dec 01, 2014 | 102.07 | 103.13 | 101.89 | 102.01 | 6,596,450 | -0.40(-0.39%) |
Nov 28, 2014 | 102.78 | 103.17 | 101.95 | 102.41 | 3,809,277 | +0.14(+0.14%) |
Nov 26, 2014 | 102.26 | 102.27 | 102.27 | 102.27 | 6,280,406 | +0.12(+0.12%) |
Nov 25, 2014 | 102.71 | 103.25 | 102.02 | 102.15 | 6,432,963 | -0.25(-0.24%) |
Nov 24, 2014 | 102.01 | 103.48 | 101.71 | 102.40 | 10,480,744 | +0.78(+0.76%) |
Nov 21, 2014 | 102.19 | 102.27 | 101.51 | 101.62 | 6,455,984 | +0.18(+0.17%) |
Nov 20, 2014 | 101.64 | 101.98 | 100.91 | 101.44 | 6,622,845 | -0.50(-0.49%) |
Nov 19, 2014 | 102.33 | 102.36 | 101.64 | 101.94 | 6,020,979 | -0.29(-0.28%) |
Nov 18, 2014 | 104.03 | 104.04 | 102.23 | 102.23 | 8,567,187 | -1.43(-1.38%) |
Nov 17, 2014 | 103.67 | 104.18 | 103.39 | 103.67 | 7,599,407 | +0.00(+0.00%) |
Nov 14, 2014 | 102.36 | 103.87 | 102.11 | 103.67 | 7,883,628 | +0.87(+0.84%) |
Nov 13, 2014 | 102.30 | 102.81 | 102.17 | 102.80 | 5,129,955 | +0.55(+0.54%) |
Nov 12, 2014 | 102.48 | 102.93 | 102.15 | 102.25 | 5,348,903 | -0.87(-0.84%) |
Nov 11, 2014 | 103.38 | 103.50 | 102.68 | 103.12 | 5,596,941 | -0.12(-0.12%) |
Nov 10, 2014 | 102.24 | 103.86 | 102.06 | 103.24 | 7,848,780 | +0.90(+0.88%) |
Nov 07, 2014 | 101.94 | 102.43 | 101.58 | 102.34 | 5,534,237 | +0.39(+0.38%) |
Nov 06, 2014 | 101.85 | 102.00 | 101.07 | 101.96 | 6,441,117 | +0.47(+0.46%) |
Nov 05, 2014 | 102.31 | 102.57 | 101.33 | 101.49 | 6,541,668 | -0.52(-0.51%) |
Nov 04, 2014 | 103.07 | 103.09 | 101.76 | 102.01 | 6,771,183 | -1.07(-1.04%) |
Nov 03, 2014 | 103.02 | 103.20 | 102.47 | 103.09 | 7,474,872 | -0.03(-0.02%) |
Oct 31, 2014 | 103.79 | 103.86 | 102.62 | 103.11 | 9,276,816 | +0.03(+0.03%) |
Oct 30, 2014 | 102.55 | 103.25 | 102.25 | 103.08 | 6,211,748 | +0.56(+0.55%) |
Oct 29, 2014 | 103.07 | 103.25 | 102.08 | 102.52 | 7,560,068 | -0.09(-0.09%) |
Oct 28, 2014 | 101.61 | 102.61 | 101.48 | 102.61 | 12,589,729 | +1.08(+1.07%) |
Oct 27, 2014 | 101.61 | 102.18 | 101.49 | 101.52 | 7,954,960 | -0.13(-0.13%) |
Oct 24, 2014 | 101.66 | 101.88 | 101.26 | 101.66 | 10,606,552 | -0.06(-0.06%) |
Oct 23, 2014 | 101.68 | 102.13 | 101.32 | 101.72 | 12,116,737 | +0.24(+0.24%) |
Oct 22, 2014 | 101.86 | 103.74 | 101.04 | 101.47 | 17,682,762 | -0.90(-0.88%) |
Oct 21, 2014 | 104.36 | 104.54 | 101.41 | 102.38 | 33,406,988 | -3.68(-3.47%) |
Oct 20, 2014 | 104.64 | 106.75 | 104.55 | 106.06 | 37,328,056 | -8.12(-7.11%) |
Oct 17, 2014 | 113.67 | 114.68 | 113.03 | 114.18 | 6,942,721 | +1.39(+1.23%) |
Oct 16, 2014 | 112.77 | 113.82 | 112.12 | 112.80 | 8,894,650 | -1.20(-1.05%) |
Oct 15, 2014 | 114.44 | 115.27 | 112.11 | 113.99 | 10,997,223 | -1.29(-1.11%) |
Oct 14, 2014 | 115.96 | 116.48 | 115.15 | 115.28 | 6,257,514 | +0.18(+0.15%) |
Oct 13, 2014 | 116.34 | 117.07 | 115.04 | 115.10 | 5,738,117 | -1.51(-1.30%) |
Oct 10, 2014 | 116.57 | 117.75 | 116.09 | 116.61 | 8,116,045 | -0.31(-0.26%) |
Oct 09, 2014 | 118.61 | 118.85 | 116.72 | 116.92 | 4,186,111 | -1.84(-1.55%) |
Oct 08, 2014 | 116.64 | 118.92 | 116.41 | 118.77 | 4,759,808 | +2.29(+1.97%) |
Oct 07, 2014 | 117.77 | 117.99 | 116.37 | 116.48 | 4,773,113 | -2.09(-1.76%) |
Oct 06, 2014 | 118.97 | 119.72 | 118.36 | 118.56 | 3,348,544 | +0.23(+0.20%) |
Oct 03, 2014 | 117.98 | 118.77 | 117.64 | 118.33 | 4,897,232 | +1.10(+0.94%) |
Oct 02, 2014 | 117.70 | 117.78 | 116.81 | 117.23 | 3,641,001 | -0.16(-0.14%) |