Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 111.05 | 113.15 | 110.97 | 111.08 | 265,215 | -0.95(-0.84%) |
Jan 29, 2015 | 110.94 | 112.50 | 110.18 | 112.03 | 267,876 | +1.10(+0.99%) |
Jan 28, 2015 | 112.90 | 112.90 | 110.79 | 110.92 | 177,066 | -1.36(-1.21%) |
Jan 27, 2015 | 113.36 | 113.59 | 112.23 | 112.29 | 201,870 | -2.56(-2.23%) |
Jan 26, 2015 | 114.07 | 115.04 | 112.97 | 114.84 | 134,925 | +0.67(+0.58%) |
Jan 23, 2015 | 114.05 | 114.85 | 113.63 | 114.18 | 221,179 | -0.18(-0.16%) |
Jan 22, 2015 | 111.88 | 114.46 | 111.40 | 114.36 | 243,795 | +2.96(+2.66%) |
Jan 21, 2015 | 111.47 | 112.77 | 110.39 | 111.40 | 267,680 | -1.60(-1.42%) |
Jan 20, 2015 | 113.74 | 113.99 | 111.33 | 113.00 | 180,025 | -0.06(-0.05%) |
Jan 16, 2015 | 111.31 | 113.13 | 110.69 | 113.06 | 206,085 | +1.82(+1.64%) |
Jan 15, 2015 | 111.93 | 112.40 | 110.18 | 111.23 | 167,641 | -0.59(-0.53%) |
Jan 14, 2015 | 111.16 | 112.03 | 110.67 | 111.82 | 171,556 | -0.90(-0.80%) |
Jan 13, 2015 | 113.34 | 115.53 | 111.56 | 112.72 | 237,443 | +0.34(+0.30%) |
Jan 12, 2015 | 115.88 | 116.14 | 112.19 | 112.38 | 241,366 | -3.26(-2.82%) |
Jan 09, 2015 | 114.64 | 116.13 | 114.44 | 115.64 | 321,261 | +0.02(+0.02%) |
Jan 08, 2015 | 114.50 | 115.65 | 114.15 | 115.62 | 379,784 | +2.33(+2.05%) |
Jan 07, 2015 | 113.59 | 114.10 | 112.45 | 113.30 | 283,256 | +0.24(+0.21%) |
Jan 06, 2015 | 113.53 | 113.95 | 112.27 | 113.06 | 355,548 | -0.46(-0.41%) |
Jan 05, 2015 | 116.45 | 117.24 | 112.90 | 113.52 | 369,797 | -3.87(-3.30%) |
Jan 02, 2015 | 117.44 | 118.09 | 116.19 | 117.39 | 420,066 | +0.67(+0.57%) |
Dec 31, 2014 | 118.09 | 116.72 | 116.72 | 116.72 | 186,945 | -1.23(-1.04%) |
Dec 30, 2014 | 117.96 | 118.54 | 117.41 | 117.95 | 172,209 | -0.40(-0.33%) |
Dec 29, 2014 | 117.84 | 118.58 | 117.30 | 118.35 | 168,077 | +0.10(+0.08%) |
Dec 26, 2014 | 118.98 | 119.34 | 118.12 | 118.25 | 79,238 | -0.32(-0.27%) |
Dec 24, 2014 | 118.79 | 118.57 | 118.57 | 118.57 | 57,720 | -0.20(-0.17%) |
Dec 23, 2014 | 118.28 | 119.32 | 117.77 | 118.77 | 165,015 | +0.98(+0.84%) |
Dec 22, 2014 | 116.63 | 118.11 | 116.54 | 117.79 | 181,406 | +1.02(+0.88%) |
Dec 19, 2014 | 115.95 | 116.98 | 115.78 | 116.76 | 515,482 | +1.03(+0.89%) |
Dec 18, 2014 | 113.23 | 115.91 | 113.23 | 115.73 | 378,658 | +3.68(+3.28%) |
Dec 17, 2014 | 110.69 | 112.31 | 110.20 | 112.05 | 328,455 | +1.52(+1.38%) |
Dec 16, 2014 | 110.37 | 111.78 | 110.03 | 110.53 | 419,046 | -0.38(-0.34%) |
Dec 15, 2014 | 110.58 | 111.71 | 109.65 | 110.91 | 464,020 | +1.11(+1.01%) |
Dec 12, 2014 | 111.98 | 112.26 | 109.41 | 109.80 | 506,760 | -2.71(-2.41%) |
Dec 11, 2014 | 113.32 | 114.58 | 112.13 | 112.51 | 275,460 | -0.73(-0.65%) |
Dec 10, 2014 | 116.29 | 116.77 | 113.04 | 113.24 | 314,684 | -3.19(-2.74%) |
Dec 09, 2014 | 116.98 | 117.19 | 114.71 | 116.44 | 385,702 | -1.82(-1.54%) |
Dec 08, 2014 | 119.81 | 120.24 | 117.69 | 118.26 | 310,437 | -1.52(-1.26%) |
Dec 05, 2014 | 119.54 | 120.77 | 119.26 | 119.77 | 294,241 | +0.27(+0.23%) |
Dec 04, 2014 | 121.18 | 121.48 | 118.70 | 119.50 | 409,676 | -1.57(-1.30%) |
Dec 03, 2014 | 121.09 | 121.69 | 119.01 | 121.08 | 558,966 | -0.18(-0.15%) |
Dec 02, 2014 | 120.62 | 121.80 | 120.17 | 121.26 | 298,246 | +0.57(+0.47%) |
Dec 01, 2014 | 122.26 | 122.26 | 120.34 | 120.69 | 205,756 | -1.81(-1.48%) |
Nov 28, 2014 | 122.39 | 123.40 | 121.96 | 122.50 | 109,187 | -0.01(-0.01%) |
Nov 26, 2014 | 122.91 | 122.52 | 122.52 | 122.52 | 165,287 | -0.40(-0.32%) |
Nov 25, 2014 | 122.47 | 123.55 | 121.90 | 122.91 | 239,302 | +0.44(+0.36%) |
Nov 24, 2014 | 121.30 | 122.60 | 121.30 | 122.48 | 176,359 | +1.00(+0.83%) |
Nov 21, 2014 | 122.36 | 123.03 | 121.05 | 121.47 | 191,512 | +0.68(+0.56%) |
Nov 20, 2014 | 120.62 | 121.50 | 120.50 | 120.80 | 105,084 | -0.24(-0.20%) |
Nov 19, 2014 | 121.98 | 122.01 | 120.61 | 121.04 | 135,980 | -1.17(-0.96%) |
Nov 18, 2014 | 121.14 | 122.68 | 120.93 | 122.21 | 148,788 | +1.18(+0.97%) |
Nov 17, 2014 | 120.37 | 121.19 | 119.88 | 121.03 | 137,142 | +0.35(+0.29%) |
Nov 14, 2014 | 120.48 | 121.00 | 120.33 | 120.68 | 166,959 | +0.00(+0.00%) |
Nov 13, 2014 | 120.93 | 121.47 | 120.24 | 120.68 | 121,455 | +0.05(+0.04%) |
Nov 12, 2014 | 118.53 | 120.78 | 118.53 | 120.63 | 102,023 | +1.39(+1.16%) |
Nov 11, 2014 | 120.04 | 120.07 | 118.94 | 119.24 | 203,995 | -0.69(-0.57%) |
Nov 10, 2014 | 118.82 | 120.04 | 118.24 | 119.93 | 209,707 | +1.11(+0.93%) |
Nov 07, 2014 | 117.73 | 119.20 | 117.02 | 118.82 | 297,427 | +0.92(+0.78%) |
Nov 06, 2014 | 117.62 | 118.09 | 116.87 | 117.90 | 293,068 | +0.34(+0.29%) |
Nov 05, 2014 | 119.06 | 119.20 | 116.79 | 117.56 | 310,573 | -0.51(-0.43%) |
Nov 04, 2014 | 118.90 | 119.68 | 117.49 | 118.08 | 415,834 | -0.97(-0.81%) |