Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 111.85 | 111.94 | 111.47 | 111.76 | 867,829 | +0.10(+0.09%) |
Jan 29, 2015 | 111.75 | 111.76 | 111.43 | 111.66 | 391,768 | +0.15(+0.13%) |
Jan 28, 2015 | 111.41 | 111.84 | 111.20 | 111.51 | 1,036,675 | +0.11(+0.10%) |
Jan 27, 2015 | 110.80 | 111.42 | 110.80 | 111.40 | 602,353 | +0.79(+0.71%) |
Jan 26, 2015 | 111.52 | 111.66 | 110.61 | 110.61 | 1,304,203 | -1.04(-0.93%) |
Jan 23, 2015 | 111.34 | 111.90 | 111.14 | 111.65 | 1,129,209 | +1.30(+1.18%) |
Jan 22, 2015 | 110.39 | 110.77 | 110.18 | 110.35 | 1,794,059 | -0.34(-0.31%) |
Jan 21, 2015 | 110.59 | 110.97 | 110.53 | 110.69 | 1,050,993 | -0.10(-0.09%) |
Jan 20, 2015 | 110.82 | 111.06 | 110.71 | 110.79 | 649,865 | -0.02(-0.02%) |
Jan 16, 2015 | 111.10 | 111.10 | 110.56 | 110.81 | 735,526 | +0.08(+0.07%) |
Jan 15, 2015 | 111.03 | 111.40 | 110.62 | 110.73 | 1,117,820 | +0.15(+0.14%) |
Jan 14, 2015 | 110.46 | 110.69 | 110.01 | 110.58 | 685,546 | +0.83(+0.76%) |
Jan 13, 2015 | 109.61 | 110.06 | 109.48 | 109.75 | 1,375,157 | +0.35(+0.32%) |
Jan 12, 2015 | 109.86 | 109.86 | 109.35 | 109.40 | 420,083 | -0.64(-0.58%) |
Jan 09, 2015 | 109.94 | 110.14 | 109.78 | 110.04 | 606,157 | -0.07(-0.06%) |
Jan 08, 2015 | 110.15 | 110.81 | 110.06 | 110.11 | 831,902 | +0.47(+0.43%) |
Jan 07, 2015 | 109.15 | 109.80 | 108.86 | 109.64 | 1,408,721 | +1.36(+1.26%) |
Jan 06, 2015 | 108.64 | 108.90 | 108.27 | 108.28 | 768,112 | -0.34(-0.31%) |
Jan 05, 2015 | 109.89 | 109.89 | 108.57 | 108.62 | 1,378,452 | -0.70(-0.64%) |
Jan 02, 2015 | 110.01 | 110.31 | 108.73 | 109.32 | 4,506,913 | -0.39(-0.36%) |
Dec 31, 2014 | 110.78 | 109.71 | 109.71 | 109.71 | 512,400 | -0.85(-0.77%) |
Dec 30, 2014 | 110.09 | 110.60 | 110.06 | 110.56 | 690,744 | +0.30(+0.27%) |
Dec 29, 2014 | 110.48 | 110.85 | 110.03 | 110.26 | 854,460 | -0.54(-0.49%) |
Dec 26, 2014 | 110.68 | 111.03 | 110.68 | 110.80 | 201,145 | -0.08(-0.07%) |
Dec 24, 2014 | 111.11 | 110.88 | 110.88 | 110.88 | 278,000 | -0.23(-0.21%) |
Dec 23, 2014 | 111.36 | 111.52 | 111.10 | 111.11 | 828,013 | -0.44(-0.39%) |
Dec 22, 2014 | 111.12 | 111.90 | 111.06 | 111.55 | 1,746,811 | +0.18(+0.16%) |
Dec 19, 2014 | 110.24 | 111.46 | 110.24 | 111.37 | 816,379 | +1.15(+1.04%) |
Dec 18, 2014 | 110.15 | 110.54 | 109.45 | 110.22 | 1,386,794 | +1.51(+1.39%) |
Dec 17, 2014 | 107.20 | 109.12 | 106.96 | 108.71 | 1,149,415 | +2.67(+2.52%) |
Dec 16, 2014 | 105.15 | 106.49 | 104.94 | 106.04 | 2,431,522 | -0.66(-0.62%) |
Dec 15, 2014 | 108.04 | 108.10 | 106.55 | 106.70 | 1,337,826 | -1.57(-1.45%) |
Dec 12, 2014 | 109.37 | 109.37 | 108.14 | 108.27 | 1,168,524 | -1.42(-1.29%) |
Dec 11, 2014 | 110.06 | 110.25 | 109.67 | 109.69 | 1,045,528 | -0.59(-0.54%) |
Dec 10, 2014 | 110.76 | 111.02 | 110.06 | 110.28 | 959,211 | -1.06(-0.95%) |
Dec 09, 2014 | 111.23 | 111.47 | 110.73 | 111.34 | 3,242,198 | -0.34(-0.30%) |
Dec 08, 2014 | 112.28 | 112.28 | 111.66 | 111.68 | 829,049 | -0.81(-0.72%) |
Dec 05, 2014 | 113.00 | 113.02 | 112.44 | 112.49 | 1,096,808 | -0.44(-0.39%) |
Dec 04, 2014 | 112.66 | 113.17 | 112.66 | 112.93 | 554,463 | +0.13(+0.12%) |
Dec 03, 2014 | 112.60 | 112.99 | 112.55 | 112.80 | 741,915 | +0.16(+0.14%) |
Dec 02, 2014 | 112.71 | 113.08 | 112.61 | 112.64 | 2,422,825 | -0.05(-0.04%) |
Dec 01, 2014 | 113.04 | 113.39 | 112.66 | 112.69 | 3,015,490 | -1.11(-0.98%) |
Nov 28, 2014 | 114.39 | 114.46 | 113.80 | 113.80 | 328,558 | -0.64(-0.56%) |
Nov 26, 2014 | 114.23 | 114.44 | 114.44 | 114.44 | 239,300 | +0.38(+0.33%) |
Nov 25, 2014 | 114.09 | 114.21 | 113.91 | 114.06 | 379,557 | +0.03(+0.03%) |
Nov 24, 2014 | 114.05 | 114.21 | 113.97 | 114.03 | 938,626 | +0.02(+0.02%) |
Nov 21, 2014 | 113.87 | 114.11 | 113.73 | 114.01 | 583,872 | +0.46(+0.41%) |
Nov 20, 2014 | 113.31 | 113.60 | 113.23 | 113.55 | 808,935 | +0.34(+0.30%) |
Nov 19, 2014 | 113.12 | 113.28 | 113.12 | 113.21 | 417,134 | +0.07(+0.06%) |
Nov 18, 2014 | 113.06 | 113.18 | 112.89 | 113.14 | 425,429 | +0.22(+0.19%) |
Nov 17, 2014 | 113.20 | 113.20 | 112.91 | 112.92 | 459,727 | -0.33(-0.29%) |
Nov 14, 2014 | 113.26 | 113.37 | 113.18 | 113.25 | 861,100 | -0.09(-0.08%) |
Nov 13, 2014 | 113.55 | 113.55 | 113.18 | 113.34 | 542,403 | -0.06(-0.05%) |
Nov 12, 2014 | 113.34 | 113.44 | 113.20 | 113.40 | 795,773 | +0.04(+0.04%) |
Nov 11, 2014 | 113.31 | 113.41 | 113.09 | 113.36 | 428,512 | -0.06(-0.05%) |
Nov 10, 2014 | 113.91 | 113.91 | 113.28 | 113.42 | 911,942 | -0.14(-0.12%) |
Nov 07, 2014 | 113.27 | 113.60 | 113.21 | 113.56 | 1,174,731 | +0.19(+0.17%) |
Nov 06, 2014 | 113.51 | 113.58 | 113.26 | 113.37 | 1,161,903 | -0.08(-0.07%) |
Nov 05, 2014 | 113.48 | 113.66 | 113.43 | 113.45 | 1,200,367 | -0.07(-0.06%) |
Nov 04, 2014 | 113.70 | 113.87 | 113.47 | 113.52 | 730,293 | -0.28(-0.25%) |