Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 115.79 | 113.83 | 113.83 | 113.83 | 2,200 | -1.63(-1.41%) |
Dec 30, 2014 | 116.29 | 116.34 | 115.46 | 115.46 | 1,555 | -1.28(-1.10%) |
Dec 29, 2014 | 116.78 | 116.87 | 116.63 | 116.74 | 1,731 | -0.04(-0.03%) |
Dec 26, 2014 | 116.35 | 116.89 | 116.35 | 116.78 | 1,858 | +1.10(+0.95%) |
Dec 24, 2014 | 115.01 | 115.68 | 115.68 | 115.68 | 3,300 | +0.22(+0.19%) |
Dec 23, 2014 | 115.30 | 115.88 | 115.25 | 115.46 | 2,457 | +0.21(+0.18%) |
Dec 22, 2014 | 114.90 | 115.28 | 114.60 | 115.25 | 1,478 | +0.26(+0.23%) |
Dec 19, 2014 | 113.91 | 119.00 | 113.23 | 114.99 | 5,473 | +2.27(+2.01%) |
Dec 18, 2014 | 112.23 | 112.72 | 111.75 | 112.72 | 6,326 | +4.15(+3.82%) |
Dec 17, 2014 | 105.57 | 108.57 | 105.57 | 108.57 | 11,912 | +3.31(+3.14%) |
Dec 16, 2014 | 105.71 | 108.78 | 105.26 | 105.26 | 9,450 | -1.90(-1.77%) |
Dec 15, 2014 | 109.00 | 109.49 | 106.40 | 107.16 | 12,324 | -1.83(-1.68%) |
Dec 12, 2014 | 109.89 | 110.39 | 108.99 | 108.99 | 3,921 | -2.09(-1.88%) |
Dec 11, 2014 | 112.43 | 113.05 | 111.08 | 111.08 | 4,204 | +0.86(+0.78%) |
Dec 10, 2014 | 113.94 | 113.94 | 109.70 | 110.22 | 5,680 | -2.56(-2.27%) |
Dec 09, 2014 | 111.93 | 112.78 | 111.30 | 112.78 | 4,193 | -1.30(-1.14%) |
Dec 08, 2014 | 115.30 | 115.30 | 114.08 | 114.08 | 8,507 | -0.77(-0.67%) |
Dec 05, 2014 | 114.63 | 115.50 | 114.63 | 114.85 | 4,717 | -0.18(-0.16%) |
Dec 04, 2014 | 114.88 | 115.53 | 114.88 | 115.03 | 4,577 | -0.30(-0.26%) |
Dec 03, 2014 | 114.40 | 115.33 | 114.40 | 115.33 | 1,031 | +0.88(+0.77%) |
Dec 02, 2014 | 113.73 | 114.45 | 113.73 | 114.45 | 5,482 | +0.81(+0.71%) |
Dec 01, 2014 | 115.24 | 115.24 | 113.64 | 113.64 | 4,189 | -2.40(-2.07%) |
Nov 28, 2014 | 116.27 | 116.27 | 116.04 | 116.04 | 4,435 | +1.18(+1.03%) |
Nov 26, 2014 | 115.24 | 114.86 | 114.86 | 114.86 | 2,000 | -0.32(-0.28%) |
Nov 25, 2014 | 115.03 | 115.20 | 115.03 | 115.18 | 2,554 | +0.18(+0.16%) |
Nov 24, 2014 | 113.24 | 115.00 | 113.24 | 115.00 | 3,809 | +1.04(+0.91%) |
Nov 21, 2014 | 114.67 | 114.68 | 113.61 | 113.96 | 2,480 | +1.12(+0.99%) |
Nov 20, 2014 | 112.95 | 113.00 | 112.84 | 112.84 | 1,458 | +0.61(+0.54%) |
Nov 19, 2014 | 111.59 | 112.34 | 111.59 | 112.23 | 2,421 | -0.49(-0.43%) |
Nov 18, 2014 | 112.19 | 112.93 | 112.13 | 112.72 | 1,455 | +1.45(+1.30%) |
Nov 17, 2014 | 111.63 | 111.63 | 111.16 | 111.27 | 1,762 | -0.37(-0.33%) |
Nov 14, 2014 | 113.69 | 113.69 | 110.74 | 111.64 | 4,849 | +1.01(+0.91%) |
Nov 13, 2014 | 111.97 | 111.97 | 110.63 | 110.63 | 4,720 | -1.10(-0.98%) |
Nov 12, 2014 | 111.11 | 111.73 | 111.11 | 111.73 | 1,052 | +1.08(+0.98%) |
Nov 11, 2014 | 110.81 | 110.90 | 110.47 | 110.65 | 1,878 | +0.11(+0.10%) |
Nov 10, 2014 | 110.54 | 110.54 | 110.54 | 110.54 | 432 | +0.74(+0.67%) |
Nov 07, 2014 | 109.80 | 110.25 | 109.78 | 109.80 | 3,685 | -0.02(-0.02%) |
Nov 06, 2014 | 108.87 | 109.82 | 108.87 | 109.82 | 1,915 | +1.36(+1.25%) |
Nov 05, 2014 | 109.40 | 109.40 | 108.46 | 108.46 | 781 | +0.21(+0.19%) |
Nov 04, 2014 | 107.92 | 108.25 | 107.92 | 108.25 | 1,220 | -0.75(-0.69%) |
Nov 03, 2014 | 109.73 | 109.73 | 109.00 | 109.00 | 1,699 | -0.03(-0.03%) |
Oct 31, 2014 | 108.73 | 109.06 | 108.43 | 109.03 | 7,673 | +2.96(+2.79%) |
Oct 30, 2014 | 106.42 | 107.00 | 105.25 | 106.07 | 10,746 | +2.06(+1.98%) |
Oct 29, 2014 | 106.03 | 104.68 | 104.01 | 104.01 | 8,140 | -0.67(-0.64%) |
Oct 28, 2014 | 105.05 | 105.05 | 104.60 | 104.68 | 1,539 | +1.74(+1.69%) |
Oct 27, 2014 | 102.01 | 103.20 | 103.20 | 102.94 | 2,478 | -0.26(-0.25%) |
Oct 24, 2014 | 102.31 | 103.38 | 101.73 | 103.20 | 5,014 | +1.10(+1.08%) |
Oct 23, 2014 | 100.41 | 102.80 | 100.41 | 102.10 | 10,259 | +2.56(+2.57%) |
Oct 22, 2014 | 101.72 | 101.72 | 98.58 | 99.54 | 1,341 | +2.94(+3.04%) |
Oct 20, 2014 | 95.21 | 97.01 | 94.75 | 96.60 | 233 | +1.94(+2.05%) |
Oct 17, 2014 | 93.77 | 94.74 | 93.41 | 94.66 | 12,950 | +2.64(+2.87%) |
Oct 16, 2014 | 90.00 | 93.00 | 89.29 | 92.02 | 11,776 | -0.25(-0.27%) |
Oct 15, 2014 | 91.65 | 92.29 | 83.00 | 92.27 | 12,600 | -0.86(-0.92%) |
Oct 14, 2014 | 92.54 | 94.28 | 92.54 | 93.13 | 7,326 | +0.30(+0.32%) |
Oct 13, 2014 | 96.10 | 96.27 | 92.33 | 92.83 | 7,100 | -3.54(-3.67%) |
Oct 10, 2014 | 97.66 | 99.20 | 96.37 | 96.37 | 5,181 | -3.38(-3.39%) |
Oct 09, 2014 | 102.80 | 102.96 | 99.75 | 99.75 | 13,042 | -3.42(-3.31%) |
Oct 08, 2014 | 99.97 | 103.46 | 99.00 | 103.17 | 4,493 | +2.84(+2.83%) |
Oct 07, 2014 | 101.66 | 101.96 | 99.98 | 100.33 | 6,466 | -2.55(-2.48%) |
Oct 06, 2014 | 103.78 | 103.78 | 101.91 | 102.88 | 6,019 | -0.42(-0.41%) |
Oct 03, 2014 | 101.06 | 103.30 | 101.06 | 103.30 | 5,194 | +2.50(+2.48%) |
Oct 02, 2014 | 101.06 | 101.12 | 99.45 | 100.80 | 6,380 | -0.35(-0.35%) |