Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2014 | 114.48 | 114.48 | 113.79 | 113.80 | 2,478,616 | -0.88(-0.77%) |
Oct 31, 2014 | 114.51 | 114.72 | 114.41 | 114.68 | 590,569 | +0.17(+0.15%) |
Oct 30, 2014 | 114.26 | 114.56 | 114.26 | 114.51 | 347,334 | +0.25(+0.22%) |
Oct 29, 2014 | 114.57 | 114.85 | 114.11 | 114.26 | 724,470 | -0.31(-0.27%) |
Oct 28, 2014 | 114.31 | 114.62 | 114.00 | 114.57 | 983,337 | +0.26(+0.23%) |
Oct 27, 2014 | 114.09 | 114.31 | 114.09 | 114.31 | 602,112 | +0.22(+0.19%) |
Oct 24, 2014 | 114.05 | 114.18 | 113.94 | 114.09 | 424,450 | +0.05(+0.04%) |
Oct 23, 2014 | 114.24 | 114.34 | 114.04 | 114.04 | 801,062 | -0.16(-0.14%) |
Oct 22, 2014 | 114.07 | 114.35 | 114.04 | 114.20 | 1,474,729 | +0.24(+0.21%) |
Oct 21, 2014 | 114.17 | 114.21 | 113.92 | 113.96 | 822,668 | -0.25(-0.22%) |
Oct 20, 2014 | 114.03 | 114.20 | 114.03 | 114.21 | 802,802 | +0.25(+0.22%) |
Oct 17, 2014 | 113.76 | 114.09 | 113.70 | 113.96 | 811,602 | +0.60(+0.53%) |
Oct 16, 2014 | 112.96 | 113.39 | 112.77 | 113.36 | 1,408,723 | +0.01(+0.01%) |
Oct 15, 2014 | 113.34 | 113.53 | 113.02 | 113.35 | 867,606 | +0.01(+0.01%) |
Oct 14, 2014 | 113.21 | 113.52 | 113.19 | 113.34 | 1,301,234 | +0.28(+0.25%) |
Oct 13, 2014 | 113.36 | 113.36 | 113.01 | 113.06 | 553,766 | -0.15(-0.13%) |
Oct 10, 2014 | 113.47 | 113.51 | 113.18 | 113.21 | 608,261 | -0.34(-0.30%) |
Oct 09, 2014 | 113.76 | 113.97 | 113.52 | 113.55 | 979,862 | -0.01(-0.01%) |
Oct 08, 2014 | 113.19 | 113.58 | 113.08 | 113.56 | 1,024,802 | +0.45(+0.40%) |
Oct 07, 2014 | 113.01 | 113.20 | 112.98 | 113.11 | 1,023,844 | +0.01(+0.01%) |
Oct 06, 2014 | 112.97 | 113.27 | 112.95 | 113.10 | 778,262 | +0.23(+0.20%) |
Oct 03, 2014 | 112.76 | 112.91 | 112.57 | 112.87 | 608,528 | +0.15(+0.13%) |
Oct 02, 2014 | 112.85 | 112.97 | 112.59 | 112.72 | 964,658 | -0.41(-0.36%) |