Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 107.81 | 110.28 | 107.32 | 107.78 | 3,580,687 | -1.02(-0.94%) |
Jan 29, 2015 | 105.84 | 109.58 | 105.84 | 108.80 | 4,662,524 | +6.04(+5.88%) |
Jan 28, 2015 | 105.29 | 105.77 | 102.43 | 102.76 | 2,505,042 | -2.23(-2.13%) |
Jan 27, 2015 | 104.78 | 105.97 | 103.98 | 104.99 | 1,675,918 | -0.91(-0.86%) |
Jan 26, 2015 | 105.89 | 106.25 | 104.87 | 105.90 | 1,646,049 | -0.28(-0.27%) |
Jan 23, 2015 | 106.58 | 106.64 | 105.26 | 106.18 | 1,146,520 | -0.64(-0.60%) |
Jan 22, 2015 | 106.43 | 106.92 | 104.83 | 106.82 | 1,193,571 | +0.90(+0.85%) |
Jan 21, 2015 | 104.61 | 106.33 | 104.09 | 105.92 | 1,009,393 | +1.27(+1.22%) |
Jan 20, 2015 | 104.34 | 104.90 | 102.87 | 104.64 | 1,309,160 | +1.24(+1.20%) |
Jan 16, 2015 | 103.25 | 103.92 | 101.45 | 103.41 | 1,977,946 | +0.19(+0.18%) |
Jan 15, 2015 | 104.61 | 105.14 | 102.96 | 103.22 | 1,244,642 | -0.35(-0.34%) |
Jan 14, 2015 | 103.25 | 103.79 | 101.86 | 103.57 | 1,383,224 | -1.25(-1.19%) |
Jan 13, 2015 | 106.04 | 106.80 | 103.70 | 104.82 | 934,067 | -0.55(-0.53%) |
Jan 12, 2015 | 106.03 | 106.09 | 104.75 | 105.38 | 716,636 | -0.73(-0.69%) |
Jan 09, 2015 | 107.97 | 107.97 | 105.99 | 106.11 | 1,004,169 | -1.61(-1.50%) |
Jan 08, 2015 | 105.77 | 107.99 | 105.77 | 107.72 | 1,349,051 | +2.44(+2.31%) |
Jan 07, 2015 | 104.98 | 105.58 | 104.16 | 105.29 | 914,802 | +1.12(+1.08%) |
Jan 06, 2015 | 104.73 | 105.66 | 103.41 | 104.16 | 1,605,417 | -0.04(-0.04%) |
Jan 05, 2015 | 106.85 | 106.85 | 103.42 | 104.20 | 2,383,562 | -3.44(-3.20%) |
Jan 02, 2015 | 106.13 | 107.94 | 105.75 | 107.64 | 1,820,375 | +0.89(+0.83%) |
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%) |