Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 119.26 | 118.35 | 118.35 | 118.35 | 1,059,890 | -0.66(-0.55%) |
Dec 30, 2014 | 118.67 | 120.05 | 118.67 | 119.01 | 826,793 | +0.27(+0.23%) |
Dec 29, 2014 | 118.16 | 118.88 | 117.93 | 118.73 | 799,754 | +0.23(+0.19%) |
Dec 26, 2014 | 119.21 | 119.90 | 118.39 | 118.50 | 653,033 | -0.48(-0.40%) |
Dec 24, 2014 | 118.16 | 118.98 | 118.98 | 118.98 | 413,538 | +1.23(+1.04%) |
Dec 23, 2014 | 119.88 | 120.17 | 117.22 | 117.75 | 1,382,803 | -1.31(-1.10%) |
Dec 22, 2014 | 118.90 | 119.39 | 118.21 | 119.06 | 962,638 | +0.16(+0.14%) |
Dec 19, 2014 | 120.07 | 120.29 | 118.63 | 118.90 | 1,817,059 | -0.53(-0.44%) |
Dec 18, 2014 | 117.57 | 119.44 | 116.99 | 119.43 | 1,894,147 | +3.09(+2.65%) |
Dec 17, 2014 | 114.86 | 116.60 | 114.37 | 116.34 | 1,901,664 | +2.35(+2.06%) |
Dec 16, 2014 | 115.08 | 115.76 | 113.96 | 114.00 | 1,495,767 | -1.45(-1.26%) |
Dec 15, 2014 | 117.14 | 117.28 | 114.84 | 115.45 | 1,562,726 | -1.05(-0.90%) |
Dec 12, 2014 | 116.53 | 117.87 | 116.22 | 116.50 | 1,804,291 | -0.88(-0.75%) |
Dec 11, 2014 | 116.51 | 118.44 | 116.51 | 117.38 | 1,333,702 | +1.17(+1.00%) |
Dec 10, 2014 | 118.33 | 118.49 | 116.11 | 116.22 | 1,160,120 | -2.38(-2.01%) |
Dec 09, 2014 | 117.71 | 118.67 | 116.90 | 118.60 | 1,398,616 | -0.28(-0.24%) |
Dec 08, 2014 | 118.10 | 119.75 | 117.84 | 118.88 | 1,467,740 | +1.05(+0.89%) |
Dec 05, 2014 | 119.07 | 119.18 | 117.45 | 117.83 | 1,007,142 | -1.30(-1.09%) |
Dec 04, 2014 | 119.01 | 120.72 | 118.45 | 119.13 | 1,410,878 | +0.26(+0.22%) |
Dec 03, 2014 | 119.20 | 119.23 | 118.47 | 118.86 | 1,025,569 | -0.55(-0.46%) |
Dec 02, 2014 | 119.50 | 119.94 | 118.74 | 119.42 | 1,543,961 | -0.11(-0.09%) |
Dec 01, 2014 | 118.58 | 119.87 | 117.54 | 119.53 | 1,555,566 | +0.69(+0.58%) |
Nov 28, 2014 | 119.84 | 120.53 | 118.53 | 118.83 | 1,025,950 | -0.79(-0.66%) |
Nov 26, 2014 | 115.88 | 119.62 | 119.62 | 119.62 | 3,508,629 | +5.53(+4.85%) |
Nov 25, 2014 | 110.96 | 114.55 | 110.96 | 114.09 | 2,544,539 | +3.06(+2.76%) |
Nov 24, 2014 | 110.79 | 111.05 | 110.05 | 111.02 | 823,733 | +0.62(+0.56%) |
Nov 21, 2014 | 111.41 | 111.60 | 110.08 | 110.41 | 1,511,855 | -0.02(-0.01%) |
Nov 20, 2014 | 110.19 | 110.44 | 109.27 | 110.42 | 1,146,168 | +0.24(+0.22%) |
Nov 19, 2014 | 110.94 | 110.99 | 109.57 | 110.18 | 1,292,335 | -0.70(-0.63%) |
Nov 18, 2014 | 109.69 | 111.05 | 109.45 | 110.88 | 1,266,335 | +1.19(+1.08%) |
Nov 17, 2014 | 109.41 | 110.19 | 109.14 | 109.69 | 960,695 | +0.29(+0.26%) |
Nov 14, 2014 | 109.31 | 109.82 | 108.99 | 109.41 | 939,498 | -0.09(-0.08%) |
Nov 13, 2014 | 109.87 | 109.90 | 109.22 | 109.50 | 902,087 | -0.03(-0.03%) |
Nov 12, 2014 | 108.58 | 109.60 | 108.58 | 109.53 | 1,182,042 | +0.50(+0.46%) |
Nov 11, 2014 | 108.64 | 109.18 | 108.17 | 109.03 | 874,736 | +0.39(+0.36%) |
Nov 10, 2014 | 106.53 | 108.67 | 106.34 | 108.64 | 1,164,723 | +2.34(+2.20%) |
Nov 07, 2014 | 108.42 | 108.56 | 106.15 | 106.31 | 1,527,630 | -2.02(-1.87%) |
Nov 06, 2014 | 107.97 | 108.37 | 107.11 | 108.33 | 1,112,597 | +0.60(+0.56%) |
Nov 05, 2014 | 107.38 | 108.69 | 107.38 | 107.73 | 1,606,175 | +0.75(+0.70%) |
Nov 04, 2014 | 109.66 | 111.06 | 106.65 | 106.98 | 1,846,399 | -0.92(-0.85%) |
Nov 03, 2014 | 108.85 | 108.97 | 107.43 | 107.90 | 1,287,286 | -1.08(-0.99%) |
Oct 31, 2014 | 109.53 | 109.53 | 108.28 | 108.98 | 1,559,867 | +1.00(+0.93%) |
Oct 30, 2014 | 106.90 | 108.02 | 106.33 | 107.98 | 1,358,308 | +0.63(+0.59%) |
Oct 29, 2014 | 107.08 | 107.65 | 106.70 | 107.35 | 917,430 | +0.21(+0.20%) |
Oct 28, 2014 | 107.15 | 107.30 | 106.50 | 107.14 | 1,108,984 | +0.61(+0.57%) |
Oct 27, 2014 | 106.31 | 106.47 | 106.47 | 106.53 | 1,008,548 | +0.06(+0.06%) |
Oct 24, 2014 | 105.91 | 106.59 | 105.83 | 106.47 | 1,065,773 | +0.62(+0.58%) |
Oct 23, 2014 | 105.88 | 106.30 | 105.58 | 105.85 | 1,335,375 | +1.08(+1.03%) |
Oct 22, 2014 | 104.79 | 105.73 | 104.38 | 104.77 | 2,280,749 | +0.35(+0.33%) |
Oct 21, 2014 | 104.56 | 105.16 | 103.78 | 104.42 | 2,509,067 | +0.55(+0.53%) |
Oct 20, 2014 | 103.31 | 104.17 | 103.12 | 103.87 | 2,253,506 | +0.79(+0.76%) |
Oct 17, 2014 | 102.81 | 103.72 | 102.26 | 103.08 | 2,288,979 | +0.81(+0.79%) |
Oct 16, 2014 | 103.99 | 104.57 | 101.86 | 102.28 | 3,238,755 | -3.18(-3.01%) |
Oct 15, 2014 | 104.54 | 105.93 | 102.56 | 105.45 | 3,528,398 | -0.46(-0.43%) |
Oct 14, 2014 | 106.98 | 108.04 | 105.87 | 105.91 | 2,189,369 | -0.64(-0.60%) |
Oct 13, 2014 | 108.16 | 108.41 | 106.55 | 106.55 | 2,083,030 | -1.73(-1.59%) |
Oct 10, 2014 | 107.64 | 109.12 | 107.64 | 108.28 | 2,679,416 | -0.06(-0.05%) |
Oct 09, 2014 | 109.63 | 110.26 | 108.04 | 108.34 | 3,361,644 | -1.66(-1.51%) |
Oct 08, 2014 | 107.74 | 110.02 | 107.71 | 110.00 | 3,360,640 | +1.61(+1.48%) |
Oct 07, 2014 | 105.66 | 109.31 | 105.05 | 108.39 | 6,794,577 | +2.56(+2.42%) |
Oct 06, 2014 | 105.44 | 106.32 | 103.35 | 105.83 | 15,312,212 | +7.74(+7.89%) |
Oct 03, 2014 | 97.30 | 98.35 | 97.05 | 98.09 | 1,206,361 | +1.46(+1.51%) |
Oct 02, 2014 | 96.26 | 96.89 | 95.73 | 96.64 | 928,231 | +0.44(+0.46%) |