Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 107.67 | 105.19 | 105.19 | 105.19 | 105,978 | -3.10(-2.86%) |
Dec 30, 2014 | 107.98 | 109.42 | 104.25 | 108.29 | 76,905 | +1.45(+1.36%) |
Dec 29, 2014 | 108.08 | 109.84 | 105.81 | 106.84 | 68,484 | -3.21(-2.91%) |
Dec 26, 2014 | 108.08 | 111.91 | 107.15 | 110.05 | 38,328 | +0.72(+0.66%) |
Dec 24, 2014 | 111.18 | 109.32 | 109.32 | 109.32 | 48,488 | -3.31(-2.94%) |
Dec 23, 2014 | 116.67 | 118.22 | 111.70 | 112.63 | 73,426 | -3.31(-2.85%) |
Dec 22, 2014 | 122.04 | 122.25 | 112.42 | 115.94 | 70,753 | -6.10(-5.00%) |
Dec 19, 2014 | 118.94 | 123.34 | 117.45 | 122.04 | 349,657 | +3.72(+3.15%) |
Dec 18, 2014 | 115.32 | 123.56 | 115.32 | 118.32 | 96,547 | +5.27(+4.67%) |
Dec 17, 2014 | 104.87 | 117.70 | 104.46 | 113.05 | 122,000 | +9.00(+8.65%) |
Dec 16, 2014 | 98.67 | 105.81 | 95.67 | 104.05 | 118,963 | +4.03(+4.03%) |
Dec 15, 2014 | 111.49 | 111.59 | 99.70 | 100.01 | 144,918 | -10.86(-9.79%) |
Dec 12, 2014 | 108.60 | 112.53 | 108.60 | 110.87 | 64,900 | +0.21(+0.19%) |
Dec 11, 2014 | 109.53 | 114.49 | 109.01 | 110.67 | 103,991 | +1.03(+0.94%) |
Dec 10, 2014 | 113.67 | 114.39 | 108.30 | 109.63 | 121,767 | -5.07(-4.42%) |
Dec 09, 2014 | 107.56 | 116.97 | 106.11 | 114.70 | 118,214 | +6.21(+5.72%) |
Dec 08, 2014 | 126.70 | 126.70 | 107.46 | 108.49 | 186,480 | -19.55(-15.27%) |
Dec 05, 2014 | 132.70 | 133.01 | 127.73 | 128.04 | 63,422 | -3.93(-2.98%) |
Dec 04, 2014 | 132.39 | 134.25 | 129.08 | 131.97 | 54,011 | -0.41(-0.31%) |
Dec 03, 2014 | 129.28 | 136.42 | 129.02 | 132.39 | 79,330 | +3.41(+2.65%) |
Dec 02, 2014 | 134.45 | 135.49 | 128.56 | 128.97 | 92,747 | -3.93(-2.96%) |
Dec 01, 2014 | 133.94 | 137.45 | 129.90 | 132.90 | 130,056 | -1.14(-0.85%) |
Nov 28, 2014 | 138.59 | 139.62 | 133.94 | 134.04 | 50,276 | -6.83(-4.85%) |
Nov 26, 2014 | 142.42 | 140.87 | 140.87 | 140.87 | 44,949 | -0.41(-0.29%) |
Nov 25, 2014 | 141.18 | 144.07 | 139.83 | 141.28 | 63,764 | +0.41(+0.29%) |
Nov 24, 2014 | 136.01 | 141.69 | 133.11 | 140.87 | 122,939 | +2.28(+1.64%) |
Nov 21, 2014 | 142.00 | 142.83 | 137.66 | 138.59 | 100,880 | -0.52(-0.37%) |
Nov 20, 2014 | 135.80 | 140.15 | 135.69 | 139.11 | 63,320 | +3.21(+2.36%) |
Nov 19, 2014 | 136.32 | 139.83 | 135.49 | 135.90 | 60,543 | -3.52(-2.52%) |
Nov 18, 2014 | 135.18 | 140.97 | 134.25 | 139.42 | 80,207 | +5.28(+3.93%) |
Nov 17, 2014 | 135.49 | 137.14 | 133.52 | 134.14 | 92,756 | -0.62(-0.46%) |
Nov 14, 2014 | 134.76 | 135.59 | 129.80 | 134.76 | 136,902 | -0.41(-0.31%) |
Nov 13, 2014 | 142.00 | 143.24 | 134.56 | 135.18 | 84,524 | -6.83(-4.81%) |
Nov 12, 2014 | 139.63 | 143.25 | 138.07 | 142.00 | 53,556 | +2.38(+1.70%) |
Nov 11, 2014 | 141.49 | 143.25 | 138.38 | 139.63 | 111,702 | -1.45(-1.03%) |
Nov 10, 2014 | 147.69 | 149.76 | 140.35 | 141.07 | 85,854 | -3.83(-2.64%) |
Nov 07, 2014 | 141.69 | 144.90 | 139.63 | 144.90 | 76,204 | +2.07(+1.45%) |
Nov 06, 2014 | 145.83 | 150.49 | 141.93 | 142.83 | 123,705 | -2.79(-1.92%) |
Nov 05, 2014 | 151.83 | 152.76 | 145.11 | 145.62 | 131,621 | -9.80(-6.31%) |
Nov 04, 2014 | 166.07 | 166.07 | 150.60 | 155.42 | 151,979 | -11.25(-6.75%) |
Nov 03, 2014 | 163.26 | 166.98 | 161.55 | 166.68 | 43,250 | +4.32(+2.66%) |
Oct 31, 2014 | 170.69 | 170.69 | 161.95 | 162.36 | 44,972 | -4.82(-2.88%) |
Oct 30, 2014 | 167.58 | 171.70 | 166.68 | 167.18 | 58,729 | -0.20(-0.12%) |
Oct 29, 2014 | 163.26 | 167.38 | 162.56 | 167.38 | 44,636 | +4.92(+3.03%) |
Oct 28, 2014 | 160.55 | 163.96 | 156.93 | 162.46 | 52,890 | +2.21(+1.38%) |
Oct 27, 2014 | 166.88 | 165.27 | 159.94 | 160.25 | 53,830 | -5.02(-3.04%) |
Oct 24, 2014 | 168.69 | 170.39 | 162.16 | 165.27 | 55,488 | -4.12(-2.43%) |
Oct 23, 2014 | 166.47 | 170.19 | 165.83 | 169.39 | 41,882 | +5.33(+3.25%) |
Oct 22, 2014 | 169.79 | 170.80 | 163.26 | 164.06 | 41,520 | -3.12(-1.86%) |
Oct 21, 2014 | 164.77 | 172.60 | 164.77 | 167.18 | 70,779 | +3.01(+1.84%) |
Oct 20, 2014 | 168.28 | 168.28 | 161.45 | 164.16 | 41,167 | -5.83(-3.43%) |
Oct 17, 2014 | 164.97 | 172.40 | 164.97 | 169.99 | 81,026 | +7.23(+4.44%) |
Oct 16, 2014 | 155.62 | 165.47 | 153.82 | 162.76 | 62,320 | +6.13(+3.91%) |
Oct 15, 2014 | 142.56 | 156.93 | 141.46 | 156.63 | 89,231 | +10.95(+7.52%) |
Oct 14, 2014 | 150.70 | 150.70 | 139.75 | 145.68 | 158,394 | -5.02(-3.33%) |
Oct 13, 2014 | 162.06 | 164.97 | 148.79 | 150.70 | 77,512 | -12.26(-7.52%) |
Oct 10, 2014 | 169.39 | 170.05 | 160.75 | 162.96 | 78,632 | -7.33(-4.31%) |
Oct 09, 2014 | 175.32 | 175.32 | 168.89 | 170.29 | 42,804 | -4.72(-2.70%) |
Oct 08, 2014 | 175.92 | 176.10 | 170.90 | 175.01 | 34,722 | -1.41(-0.80%) |
Oct 07, 2014 | 181.55 | 181.55 | 173.71 | 176.42 | 41,133 | -5.22(-2.88%) |
Oct 06, 2014 | 182.45 | 185.56 | 181.34 | 181.65 | 41,882 | -0.40(-0.22%) |
Oct 03, 2014 | 177.63 | 182.95 | 177.61 | 182.05 | 50,415 | +4.72(+2.66%) |
Oct 02, 2014 | 177.12 | 181.24 | 172.70 | 177.33 | 37,465 | -0.30(-0.17%) |