Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 107.53 | 106.95 | 106.95 | 106.95 | 1,072,250 | -0.24(-0.22%) |
Dec 30, 2014 | 107.05 | 108.01 | 106.55 | 107.19 | 609,465 | -0.12(-0.11%) |
Dec 29, 2014 | 107.62 | 108.06 | 107.02 | 107.30 | 645,678 | -0.66(-0.61%) |
Dec 26, 2014 | 107.66 | 108.38 | 107.50 | 107.97 | 505,401 | +0.43(+0.40%) |
Dec 24, 2014 | 106.71 | 107.53 | 107.53 | 107.53 | 277,659 | +0.95(+0.89%) |
Dec 23, 2014 | 106.77 | 107.06 | 106.15 | 106.58 | 704,484 | +0.21(+0.20%) |
Dec 22, 2014 | 105.66 | 106.50 | 105.29 | 106.37 | 491,786 | +0.76(+0.72%) |
Dec 19, 2014 | 105.86 | 106.28 | 105.15 | 105.61 | 1,285,305 | +0.19(+0.18%) |
Dec 18, 2014 | 102.63 | 105.42 | 102.47 | 105.42 | 737,754 | +3.91(+3.85%) |
Dec 17, 2014 | 100.55 | 101.96 | 99.70 | 101.51 | 1,069,204 | +1.18(+1.18%) |
Dec 16, 2014 | 101.88 | 103.15 | 100.20 | 100.33 | 871,531 | -2.00(-1.95%) |
Dec 15, 2014 | 102.63 | 103.81 | 100.88 | 102.33 | 974,411 | -0.18(-0.18%) |
Dec 12, 2014 | 103.01 | 105.14 | 102.45 | 102.51 | 1,215,836 | -1.45(-1.40%) |
Dec 11, 2014 | 102.92 | 104.77 | 102.59 | 103.96 | 443,758 | +1.67(+1.64%) |
Dec 10, 2014 | 102.80 | 102.99 | 101.46 | 102.29 | 842,615 | -0.86(-0.83%) |
Dec 09, 2014 | 102.96 | 103.22 | 101.73 | 103.14 | 532,671 | -0.94(-0.91%) |
Dec 08, 2014 | 103.66 | 105.93 | 103.14 | 104.08 | 739,146 | +0.75(+0.73%) |
Dec 05, 2014 | 102.99 | 103.97 | 102.52 | 103.33 | 891,412 | +0.56(+0.54%) |
Dec 04, 2014 | 101.63 | 103.56 | 101.18 | 102.78 | 688,000 | +1.02(+1.00%) |
Dec 03, 2014 | 100.25 | 101.79 | 100.25 | 101.76 | 611,777 | +1.46(+1.46%) |
Dec 02, 2014 | 99.56 | 100.67 | 99.42 | 100.30 | 468,303 | +0.44(+0.44%) |
Dec 01, 2014 | 100.83 | 101.02 | 99.23 | 99.85 | 577,800 | -0.71(-0.71%) |
Nov 28, 2014 | 99.39 | 100.97 | 99.39 | 100.57 | 299,908 | +0.69(+0.69%) |
Nov 26, 2014 | 100.69 | 99.87 | 99.87 | 99.87 | 578,762 | -0.70(-0.70%) |
Nov 25, 2014 | 99.60 | 100.68 | 99.36 | 100.58 | 762,816 | +0.93(+0.94%) |
Nov 24, 2014 | 99.28 | 101.12 | 98.99 | 99.64 | 1,063,288 | +0.20(+0.20%) |
Nov 21, 2014 | 99.63 | 100.52 | 98.89 | 99.44 | 954,575 | +0.47(+0.48%) |
Nov 20, 2014 | 97.52 | 99.78 | 97.41 | 98.97 | 1,044,818 | +0.82(+0.83%) |
Nov 19, 2014 | 99.04 | 99.73 | 97.96 | 98.15 | 1,148,038 | -1.24(-1.25%) |
Nov 18, 2014 | 97.16 | 99.74 | 96.74 | 99.39 | 965,753 | +2.47(+2.55%) |
Nov 17, 2014 | 94.06 | 97.05 | 93.92 | 96.93 | 1,292,719 | +2.88(+3.06%) |
Nov 14, 2014 | 94.70 | 95.29 | 93.88 | 94.04 | 946,851 | -0.85(-0.89%) |
Nov 13, 2014 | 95.07 | 95.58 | 94.16 | 94.89 | 1,288,012 | -0.24(-0.25%) |
Nov 12, 2014 | 93.92 | 95.25 | 92.68 | 95.13 | 1,610,575 | +0.23(+0.24%) |
Nov 11, 2014 | 94.16 | 94.98 | 93.72 | 94.90 | 748,933 | +0.97(+1.03%) |
Nov 10, 2014 | 94.52 | 95.36 | 93.62 | 93.93 | 1,115,659 | -0.12(-0.12%) |
Nov 07, 2014 | 96.17 | 96.33 | 91.84 | 94.04 | 3,063,647 | -2.23(-2.31%) |
Nov 06, 2014 | 95.09 | 96.83 | 95.09 | 96.27 | 1,280,859 | +1.49(+1.57%) |
Nov 05, 2014 | 98.60 | 98.60 | 94.34 | 94.78 | 2,120,622 | -3.27(-3.33%) |
Nov 04, 2014 | 99.61 | 99.66 | 95.25 | 98.05 | 1,828,598 | -1.29(-1.30%) |
Nov 03, 2014 | 99.53 | 103.51 | 98.76 | 99.34 | 946,284 | -0.26(-0.26%) |
Oct 31, 2014 | 99.88 | 100.08 | 97.08 | 99.60 | 914,968 | +1.01(+1.02%) |
Oct 30, 2014 | 100.54 | 100.85 | 97.27 | 98.59 | 1,732,898 | -1.98(-1.97%) |
Oct 29, 2014 | 103.05 | 103.55 | 100.10 | 100.56 | 1,316,874 | -2.62(-2.54%) |
Oct 28, 2014 | 104.46 | 106.07 | 99.71 | 103.19 | 1,363,556 | -0.93(-0.89%) |
Oct 27, 2014 | 104.05 | 104.81 | 104.28 | 104.12 | 973,325 | -0.16(-0.16%) |
Oct 24, 2014 | 102.58 | 104.31 | 101.57 | 104.28 | 870,074 | +1.93(+1.89%) |
Oct 23, 2014 | 101.87 | 103.44 | 101.61 | 102.35 | 881,539 | +1.23(+1.22%) |
Oct 22, 2014 | 102.59 | 102.85 | 100.83 | 101.12 | 801,743 | -1.59(-1.55%) |
Oct 21, 2014 | 101.56 | 103.13 | 101.37 | 102.72 | 799,129 | +1.97(+1.95%) |
Oct 20, 2014 | 98.88 | 100.81 | 98.24 | 100.75 | 619,140 | +1.54(+1.55%) |
Oct 17, 2014 | 99.66 | 100.90 | 98.95 | 99.21 | 898,900 | +0.07(+0.07%) |
Oct 16, 2014 | 97.02 | 99.62 | 96.29 | 99.14 | 1,352,650 | +2.86(+2.97%) |
Oct 15, 2014 | 97.15 | 97.47 | 93.30 | 96.28 | 1,859,299 | -2.56(-2.59%) |
Oct 14, 2014 | 98.63 | 100.56 | 96.25 | 98.85 | 982,283 | +0.76(+0.77%) |
Oct 13, 2014 | 99.72 | 100.98 | 97.96 | 98.09 | 992,296 | -1.65(-1.66%) |
Oct 10, 2014 | 100.25 | 101.78 | 99.66 | 99.74 | 787,764 | -0.44(-0.44%) |
Oct 09, 2014 | 103.53 | 103.78 | 100.11 | 100.18 | 734,408 | -3.70(-3.56%) |
Oct 08, 2014 | 101.53 | 103.93 | 100.89 | 103.88 | 847,018 | +2.35(+2.32%) |
Oct 07, 2014 | 101.15 | 102.78 | 100.53 | 101.53 | 1,117,577 | +0.24(+0.24%) |
Oct 06, 2014 | 103.25 | 103.82 | 101.02 | 101.28 | 1,306,629 | -1.85(-1.80%) |
Oct 03, 2014 | 102.50 | 103.82 | 101.82 | 103.14 | 1,029,926 | +1.58(+1.56%) |
Oct 02, 2014 | 99.52 | 101.80 | 98.49 | 101.55 | 1,242,009 | +2.05(+2.07%) |