Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 107.83 | 106.75 | 106.75 | 106.75 | 1,514,938 | -1.63(-1.51%) |
Dec 30, 2014 | 108.75 | 109.49 | 108.20 | 108.39 | 877,647 | -0.84(-0.77%) |
Dec 29, 2014 | 109.51 | 109.93 | 108.80 | 109.23 | 723,746 | -0.57(-0.52%) |
Dec 26, 2014 | 109.51 | 110.16 | 109.00 | 109.80 | 439,003 | +0.40(+0.36%) |
Dec 24, 2014 | 109.40 | 109.40 | 109.40 | 109.40 | 399,826 | +0.00(+0.00%) |
Dec 23, 2014 | 109.23 | 109.92 | 109.08 | 109.40 | 904,938 | +0.55(+0.51%) |
Dec 22, 2014 | 108.24 | 108.87 | 107.89 | 108.85 | 1,347,361 | +0.58(+0.54%) |
Dec 19, 2014 | 106.76 | 109.52 | 106.36 | 108.27 | 3,104,769 | +1.91(+1.79%) |
Dec 18, 2014 | 105.02 | 106.54 | 104.85 | 106.36 | 3,062,031 | +2.57(+2.48%) |
Dec 17, 2014 | 101.27 | 104.08 | 100.97 | 103.79 | 2,130,847 | +3.05(+3.03%) |
Dec 16, 2014 | 100.52 | 102.99 | 100.42 | 100.74 | 1,680,580 | -0.37(-0.36%) |
Dec 15, 2014 | 102.29 | 102.44 | 99.71 | 101.11 | 2,716,382 | -0.55(-0.54%) |
Dec 12, 2014 | 104.47 | 105.02 | 101.59 | 101.66 | 2,440,666 | -3.84(-3.64%) |
Dec 11, 2014 | 105.24 | 106.42 | 104.65 | 105.49 | 1,575,984 | +0.93(+0.89%) |
Dec 10, 2014 | 106.29 | 106.63 | 104.18 | 104.56 | 1,605,202 | -2.03(-1.91%) |
Dec 09, 2014 | 106.51 | 106.80 | 105.57 | 106.60 | 1,248,704 | -0.60(-0.56%) |
Dec 08, 2014 | 107.94 | 108.01 | 106.85 | 107.20 | 1,282,379 | -0.84(-0.78%) |
Dec 05, 2014 | 107.45 | 108.52 | 107.37 | 108.04 | 1,069,935 | +0.69(+0.64%) |
Dec 04, 2014 | 106.76 | 107.73 | 106.20 | 107.36 | 1,121,811 | +0.31(+0.29%) |
Dec 03, 2014 | 105.77 | 107.28 | 105.60 | 107.05 | 1,280,618 | +1.16(+1.09%) |
Dec 02, 2014 | 105.93 | 106.36 | 105.54 | 105.89 | 1,347,505 | -0.21(-0.19%) |
Dec 01, 2014 | 105.76 | 106.44 | 105.27 | 106.10 | 1,297,934 | +0.19(+0.18%) |
Nov 28, 2014 | 106.64 | 106.77 | 105.60 | 105.91 | 748,515 | -1.02(-0.95%) |
Nov 26, 2014 | 106.68 | 106.92 | 106.92 | 106.92 | 1,358,105 | -0.10(-0.10%) |
Nov 25, 2014 | 106.66 | 107.84 | 106.66 | 107.02 | 2,374,337 | +0.44(+0.41%) |
Nov 24, 2014 | 106.88 | 107.22 | 106.22 | 106.58 | 1,431,969 | -0.30(-0.28%) |
Nov 21, 2014 | 105.96 | 107.05 | 105.76 | 106.88 | 2,301,276 | +1.82(+1.73%) |
Nov 20, 2014 | 104.00 | 105.14 | 103.81 | 105.06 | 1,525,893 | +0.40(+0.38%) |
Nov 19, 2014 | 103.01 | 104.92 | 102.96 | 104.66 | 2,509,626 | +2.39(+2.33%) |
Nov 18, 2014 | 100.14 | 102.53 | 99.98 | 102.28 | 1,682,234 | +2.28(+2.28%) |
Nov 17, 2014 | 99.29 | 100.06 | 99.03 | 100.00 | 1,916,253 | +0.81(+0.82%) |
Nov 14, 2014 | 99.57 | 100.29 | 99.00 | 99.19 | 989,527 | -0.60(-0.61%) |
Nov 13, 2014 | 99.39 | 100.04 | 99.13 | 99.79 | 1,114,987 | +0.54(+0.55%) |
Nov 12, 2014 | 99.40 | 99.66 | 99.03 | 99.25 | 1,915,552 | -0.10(-0.10%) |
Nov 11, 2014 | 99.35 | 99.66 | 99.03 | 99.34 | 1,089,924 | +0.01(+0.01%) |
Nov 10, 2014 | 99.40 | 99.51 | 98.86 | 99.33 | 921,976 | -0.03(-0.03%) |
Nov 07, 2014 | 99.68 | 99.95 | 98.96 | 99.36 | 1,319,556 | -0.05(-0.05%) |
Nov 06, 2014 | 98.91 | 99.52 | 98.26 | 99.41 | 1,604,598 | +0.77(+0.78%) |
Nov 05, 2014 | 99.40 | 99.47 | 98.35 | 98.64 | 2,009,670 | +0.22(+0.22%) |
Nov 04, 2014 | 99.40 | 99.53 | 97.98 | 98.42 | 2,628,168 | -1.27(-1.27%) |
Nov 03, 2014 | 99.12 | 100.31 | 98.17 | 99.69 | 2,308,257 | +0.54(+0.54%) |
Oct 31, 2014 | 98.95 | 99.71 | 98.04 | 99.15 | 3,875,477 | +0.80(+0.81%) |
Oct 30, 2014 | 96.46 | 100.20 | 96.46 | 98.36 | 4,267,041 | +3.48(+3.67%) |
Oct 29, 2014 | 95.52 | 95.54 | 93.39 | 94.87 | 5,074,455 | -0.64(-0.67%) |
Oct 28, 2014 | 95.07 | 95.91 | 94.72 | 95.52 | 2,090,130 | +0.86(+0.91%) |
Oct 27, 2014 | 96.04 | 96.83 | 94.12 | 94.65 | 2,751,846 | -2.17(-2.24%) |
Oct 24, 2014 | 95.35 | 97.19 | 94.90 | 96.83 | 1,777,262 | +1.46(+1.53%) |
Oct 23, 2014 | 96.43 | 96.52 | 95.04 | 95.37 | 2,135,165 | -0.06(-0.06%) |
Oct 22, 2014 | 96.75 | 97.53 | 95.34 | 95.43 | 1,986,837 | -0.85(-0.88%) |
Oct 21, 2014 | 95.57 | 96.97 | 95.43 | 96.27 | 2,992,608 | +0.57(+0.60%) |
Oct 20, 2014 | 94.93 | 95.70 | 94.52 | 95.70 | 1,795,207 | +0.71(+0.74%) |
Oct 17, 2014 | 94.84 | 95.52 | 94.19 | 94.99 | 2,770,816 | +0.96(+1.02%) |
Oct 16, 2014 | 92.21 | 95.14 | 91.71 | 94.04 | 4,105,319 | +1.06(+1.14%) |
Oct 15, 2014 | 87.80 | 93.41 | 87.06 | 92.98 | 4,947,597 | +3.87(+4.35%) |
Oct 14, 2014 | 88.06 | 90.35 | 87.03 | 89.10 | 4,000,553 | +1.46(+1.66%) |
Oct 13, 2014 | 90.32 | 90.82 | 87.47 | 87.64 | 3,168,426 | -2.89(-3.20%) |
Oct 10, 2014 | 90.23 | 91.25 | 89.42 | 90.54 | 3,569,056 | -0.26(-0.28%) |
Oct 09, 2014 | 93.14 | 93.23 | 89.95 | 90.80 | 3,599,518 | -2.50(-2.68%) |
Oct 08, 2014 | 92.63 | 93.45 | 90.89 | 93.29 | 3,128,431 | +0.63(+0.68%) |
Oct 07, 2014 | 94.14 | 94.23 | 92.53 | 92.67 | 2,853,708 | -2.08(-2.19%) |
Oct 06, 2014 | 94.96 | 94.96 | 94.20 | 94.74 | 1,817,689 | +0.08(+0.09%) |
Oct 03, 2014 | 95.04 | 95.35 | 94.01 | 94.66 | 1,846,903 | +0.84(+0.89%) |
Oct 02, 2014 | 93.03 | 94.41 | 91.66 | 93.82 | 3,303,308 | +0.69(+0.74%) |