Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 105.74 | 106.00 | 104.36 | 104.59 | 485,137 | -2.09(-1.96%) |
Jan 29, 2015 | 106.32 | 106.90 | 105.45 | 106.68 | 167,160 | +0.84(+0.79%) |
Jan 28, 2015 | 107.31 | 108.20 | 105.84 | 105.84 | 274,860 | -4.41(-4.00%) |
Jan 27, 2015 | 110.01 | 111.02 | 109.11 | 110.25 | 228,319 | -2.25(-2.00%) |
Jan 26, 2015 | 112.03 | 113.35 | 111.51 | 112.50 | 183,781 | +2.30(+2.09%) |
Jan 23, 2015 | 110.89 | 110.89 | 109.22 | 110.20 | 183,087 | -3.58(-3.15%) |
Jan 22, 2015 | 113.64 | 114.50 | 112.82 | 113.78 | 145,046 | -0.83(-0.72%) |
Jan 21, 2015 | 113.75 | 115.00 | 113.42 | 114.61 | 266,412 | +1.20(+1.06%) |
Jan 20, 2015 | 113.55 | 113.59 | 112.40 | 113.41 | 351,982 | +2.02(+1.81%) |
Jan 16, 2015 | 111.39 | 111.39 | 111.39 | 0 | +1.33(+1.21%) | |
Jan 15, 2015 | 109.98 | 110.59 | 109.24 | 110.06 | 127,152 | -0.16(-0.15%) |
Jan 14, 2015 | 109.43 | 110.44 | 109.01 | 110.22 | 91,015 | +0.62(+0.57%) |
Jan 13, 2015 | 109.60 | 123,378 | +0.67(+0.62%) | |||
Jan 12, 2015 | 110.69 | 111.00 | 108.85 | 108.93 | 161,635 | -1.01(-0.92%) |
Jan 09, 2015 | 110.87 | 111.00 | 109.08 | 109.94 | 79,826 | -1.16(-1.04%) |
Jan 08, 2015 | 109.59 | 111.50 | 109.45 | 111.10 | 104,963 | +2.14(+1.96%) |
Jan 07, 2015 | 108.81 | 109.26 | 107.77 | 108.96 | 207,264 | +0.31(+0.29%) |
Jan 06, 2015 | 109.02 | 109.85 | 108.21 | 108.65 | 183,767 | -0.15(-0.14%) |
Jan 05, 2015 | 109.99 | 110.00 | 108.35 | 108.80 | 169,372 | -3.97(-3.52%) |
Jan 02, 2015 | 113.30 | 113.58 | 112.29 | 112.77 | 65,790 | +0.77(+0.69%) |
Dec 31, 2014 | 112.00 | 112.00 | 112.00 | 0 | -1.29(-1.14%) | |
Dec 30, 2014 | 114.23 | 114.31 | 113.20 | 113.29 | 99,495 | -1.02(-0.89%) |
Dec 29, 2014 | 114.38 | 115.45 | 114.07 | 114.31 | 328,457 | -1.14(-0.99%) |
Dec 26, 2014 | 115.76 | 115.98 | 115.45 | 115.45 | 48,688 | -0.29(-0.25%) |
Dec 24, 2014 | 115.74 | 115.74 | 115.74 | 0 | +0.92(+0.80%) | |
Dec 23, 2014 | 115.36 | 115.50 | 114.80 | 114.82 | 109,079 | +0.08(+0.07%) |
Dec 22, 2014 | 114.86 | 114.96 | 114.26 | 114.74 | 101,497 | +1.46(+1.29%) |
Dec 19, 2014 | 113.90 | 114.70 | 113.08 | 113.28 | 429,683 | -2.02(-1.76%) |
Dec 18, 2014 | 114.54 | 115.41 | 114.27 | 115.30 | 209,899 | +1.70(+1.50%) |
Dec 17, 2014 | 112.66 | 114.64 | 112.63 | 113.60 | 107,756 | +1.00(+0.89%) |
Dec 16, 2014 | 114.20 | 112.60 | 146,463 | +1.76(+1.59%) | ||
Dec 15, 2014 | 113.97 | 114.22 | 110.40 | 110.84 | 106,591 | -2.36(-2.08%) |
Dec 12, 2014 | 115.05 | 115.56 | 113.09 | 113.20 | 59,664 | -2.00(-1.74%) |
Dec 11, 2014 | 115.90 | 116.36 | 115.15 | 115.20 | 66,732 | +0.36(+0.31%) |
Dec 10, 2014 | 116.02 | 116.18 | 114.74 | 114.84 | 208,176 | -0.60(-0.52%) |
Dec 09, 2014 | 114.17 | 115.44 | 114.04 | 115.44 | 104,759 | -0.34(-0.29%) |
Dec 08, 2014 | 115.65 | 116.03 | 115.31 | 115.78 | 120,435 | -0.11(-0.09%) |
Dec 05, 2014 | 115.43 | 116.20 | 115.16 | 115.89 | 100,530 | +0.81(+0.70%) |
Dec 04, 2014 | 114.90 | 115.65 | 113.90 | 115.08 | 194,623 | -0.64(-0.55%) |
Dec 03, 2014 | 115.63 | 115.84 | 115.25 | 115.72 | 197,797 | -0.54(-0.47%) |
Dec 02, 2014 | 116.83 | 117.00 | 116.05 | 116.26 | 97,673 | -1.56(-1.32%) |
Dec 01, 2014 | 117.92 | 118.10 | 117.41 | 117.82 | 95,328 | -0.18(-0.15%) |
Nov 28, 2014 | 118.30 | 118.80 | 117.63 | 118.00 | 46,166 | -2.26(-1.88%) |
Nov 26, 2014 | 120.26 | 120.26 | 120.26 | 0 | +1.11(+0.93%) | |
Nov 25, 2014 | 118.47 | 119.29 | 118.26 | 119.15 | 277,360 | +1.69(+1.44%) |
Nov 24, 2014 | 117.40 | 117.87 | 116.99 | 117.46 | 167,676 | +1.30(+1.12%) |
Nov 21, 2014 | 116.67 | 116.80 | 115.77 | 116.16 | 111,184 | +2.03(+1.77%) |
Nov 20, 2014 | 113.51 | 114.30 | 113.41 | 114.13 | 92,806 | -0.45(-0.39%) |
Nov 19, 2014 | 114.36 | 115.00 | 113.60 | 114.58 | 230,984 | +0.17(+0.15%) |
Nov 18, 2014 | 113.13 | 114.46 | 113.13 | 114.40 | 191,381 | +3.59(+3.24%) |
Nov 17, 2014 | 111.00 | 110.83 | 110.81 | 80,208 | -0.02(-0.01%) | |
Nov 14, 2014 | 109.57 | 110.90 | 109.44 | 110.83 | 87,741 | +1.03(+0.94%) |
Nov 13, 2014 | 109.52 | 110.59 | 109.39 | 109.79 | 111,357 | +0.14(+0.13%) |
Nov 12, 2014 | 109.54 | 110.75 | 109.32 | 109.65 | 113,483 | -1.45(-1.31%) |
Nov 11, 2014 | 110.48 | 111.35 | 110.14 | 111.10 | 104,800 | +1.17(+1.06%) |
Nov 10, 2014 | 109.94 | 110.24 | 109.55 | 109.93 | 129,771 | +0.38(+0.35%) |
Nov 07, 2014 | 109.40 | 109.90 | 108.15 | 109.55 | 261,925 | -1.48(-1.33%) |
Nov 06, 2014 | 112.53 | 112.98 | 110.90 | 111.03 | 345,249 | +0.35(+0.32%) |
Nov 05, 2014 | 110.61 | 111.23 | 110.13 | 110.68 | 269,544 | +0.20(+0.18%) |
Nov 04, 2014 | 111.92 | 111.96 | 110.12 | 110.48 | 186,977 | -0.92(-0.83%) |