Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 107.55 | 105.07 | 105.07 | 105.07 | 106,092 | -3.10(-2.87%) |
Dec 30, 2014 | 107.86 | 109.31 | 104.14 | 108.17 | 76,988 | +1.45(+1.36%) |
Dec 29, 2014 | 107.97 | 109.72 | 105.69 | 106.72 | 68,557 | -3.20(-2.91%) |
Dec 26, 2014 | 107.97 | 111.79 | 107.03 | 109.93 | 38,369 | +0.72(+0.66%) |
Dec 24, 2014 | 111.06 | 109.20 | 109.20 | 109.20 | 48,540 | -3.31(-2.94%) |
Dec 23, 2014 | 116.54 | 118.09 | 111.58 | 112.51 | 73,505 | -3.31(-2.85%) |
Dec 22, 2014 | 121.91 | 122.12 | 112.30 | 115.82 | 70,829 | -6.10(-5.00%) |
Dec 19, 2014 | 118.81 | 123.20 | 117.33 | 121.91 | 350,031 | +3.72(+3.15%) |
Dec 18, 2014 | 115.20 | 123.43 | 115.20 | 118.19 | 96,650 | +5.27(+4.67%) |
Dec 17, 2014 | 104.76 | 117.57 | 104.35 | 112.92 | 122,130 | +8.99(+8.65%) |
Dec 16, 2014 | 98.56 | 105.69 | 95.57 | 103.94 | 119,090 | +4.03(+4.03%) |
Dec 15, 2014 | 111.37 | 111.47 | 99.60 | 99.91 | 145,073 | -10.85(-9.80%) |
Dec 12, 2014 | 108.48 | 112.41 | 108.48 | 110.75 | 64,970 | +0.21(+0.19%) |
Dec 11, 2014 | 109.41 | 114.37 | 108.89 | 110.55 | 104,103 | +1.03(+0.94%) |
Dec 10, 2014 | 113.54 | 114.27 | 108.18 | 109.52 | 121,898 | -5.06(-4.42%) |
Dec 09, 2014 | 107.45 | 116.85 | 106.00 | 114.58 | 118,340 | +6.20(+5.72%) |
Dec 08, 2014 | 126.56 | 126.56 | 107.34 | 108.38 | 186,679 | -19.53(-15.27%) |
Dec 05, 2014 | 132.55 | 132.86 | 127.59 | 127.91 | 63,490 | -3.93(-2.98%) |
Dec 04, 2014 | 132.24 | 134.10 | 128.94 | 131.83 | 54,069 | -0.41(-0.31%) |
Dec 03, 2014 | 129.15 | 136.27 | 128.89 | 132.24 | 79,415 | +3.41(+2.65%) |
Dec 02, 2014 | 134.31 | 135.34 | 128.42 | 128.84 | 92,846 | -3.93(-2.96%) |
Dec 01, 2014 | 133.79 | 137.31 | 129.76 | 132.76 | 130,195 | -1.14(-0.85%) |
Nov 28, 2014 | 138.44 | 139.47 | 133.79 | 133.90 | 50,329 | -6.82(-4.85%) |
Nov 26, 2014 | 142.27 | 140.72 | 140.72 | 140.72 | 44,997 | -0.41(-0.29%) |
Nov 25, 2014 | 141.03 | 143.92 | 139.68 | 141.13 | 63,832 | +0.41(+0.29%) |
Nov 24, 2014 | 135.86 | 141.54 | 132.97 | 140.72 | 123,071 | +2.27(+1.64%) |
Nov 21, 2014 | 141.85 | 142.68 | 137.51 | 138.44 | 100,988 | -0.52(-0.37%) |
Nov 20, 2014 | 135.65 | 140.00 | 135.55 | 138.96 | 63,388 | +3.20(+2.36%) |
Nov 19, 2014 | 136.17 | 139.68 | 135.34 | 135.76 | 60,608 | -3.51(-2.52%) |
Nov 18, 2014 | 135.03 | 140.82 | 134.10 | 139.27 | 80,293 | +5.27(+3.93%) |
Nov 17, 2014 | 135.34 | 137.00 | 133.38 | 134.00 | 92,855 | -0.62(-0.46%) |
Nov 14, 2014 | 134.62 | 135.45 | 129.66 | 134.62 | 137,049 | -0.41(-0.31%) |
Nov 13, 2014 | 141.85 | 143.09 | 134.41 | 135.03 | 84,614 | -6.82(-4.81%) |
Nov 12, 2014 | 139.48 | 143.09 | 137.93 | 141.85 | 53,613 | +2.38(+1.70%) |
Nov 11, 2014 | 141.34 | 143.09 | 138.24 | 139.48 | 111,821 | -1.45(-1.03%) |
Nov 10, 2014 | 147.53 | 149.60 | 140.20 | 140.92 | 85,946 | -3.82(-2.64%) |
Nov 07, 2014 | 141.54 | 144.75 | 139.48 | 144.75 | 76,285 | +2.07(+1.45%) |
Nov 06, 2014 | 145.68 | 150.32 | 141.78 | 142.68 | 123,837 | -2.79(-1.92%) |
Nov 05, 2014 | 151.67 | 152.60 | 144.95 | 145.47 | 131,762 | -9.79(-6.30%) |
Nov 04, 2014 | 165.90 | 165.90 | 150.44 | 155.26 | 152,142 | -11.24(-6.75%) |
Nov 03, 2014 | 163.09 | 166.80 | 161.38 | 166.50 | 43,296 | +4.31(+2.66%) |
Oct 31, 2014 | 170.51 | 170.51 | 161.78 | 162.18 | 45,020 | -4.82(-2.88%) |
Oct 30, 2014 | 167.40 | 171.52 | 166.50 | 167.00 | 58,791 | -0.20(-0.12%) |
Oct 29, 2014 | 163.09 | 167.20 | 162.38 | 167.20 | 44,683 | +4.92(+3.03%) |
Oct 28, 2014 | 160.38 | 163.78 | 156.76 | 162.28 | 52,947 | +2.21(+1.38%) |
Oct 27, 2014 | 166.70 | 165.09 | 159.77 | 160.07 | 53,888 | -5.02(-3.04%) |
Oct 24, 2014 | 168.51 | 170.21 | 161.98 | 165.09 | 55,547 | -4.12(-2.43%) |
Oct 23, 2014 | 166.30 | 170.01 | 165.66 | 169.21 | 41,926 | +5.32(+3.25%) |
Oct 22, 2014 | 169.61 | 170.61 | 163.09 | 163.89 | 41,565 | -3.11(-1.86%) |
Oct 21, 2014 | 164.59 | 172.42 | 164.59 | 167.00 | 70,855 | +3.01(+1.84%) |
Oct 20, 2014 | 168.10 | 168.10 | 161.28 | 163.99 | 41,211 | -5.82(-3.43%) |
Oct 17, 2014 | 164.79 | 172.22 | 164.79 | 169.81 | 81,113 | +7.23(+4.44%) |
Oct 16, 2014 | 155.46 | 165.29 | 153.65 | 162.58 | 62,387 | +6.12(+3.91%) |
Oct 15, 2014 | 142.41 | 156.76 | 141.31 | 156.46 | 89,327 | +10.94(+7.52%) |
Oct 14, 2014 | 150.54 | 150.54 | 139.60 | 145.52 | 158,563 | -5.02(-3.33%) |
Oct 13, 2014 | 161.88 | 164.79 | 148.63 | 150.54 | 77,595 | -12.24(-7.52%) |
Oct 10, 2014 | 169.21 | 169.87 | 160.58 | 162.78 | 78,716 | -7.33(-4.31%) |
Oct 09, 2014 | 175.13 | 175.13 | 168.71 | 170.11 | 42,850 | -4.72(-2.70%) |
Oct 08, 2014 | 175.73 | 175.91 | 170.71 | 174.83 | 34,759 | -1.41(-0.80%) |
Oct 07, 2014 | 181.35 | 181.35 | 173.52 | 176.23 | 41,177 | -5.22(-2.88%) |
Oct 06, 2014 | 182.25 | 185.37 | 181.15 | 181.45 | 41,927 | -0.40(-0.22%) |
Oct 03, 2014 | 177.44 | 182.76 | 177.42 | 181.85 | 50,469 | +4.72(+2.66%) |
Oct 02, 2014 | 176.94 | 181.05 | 172.52 | 177.14 | 37,506 | -0.30(-0.17%) |