Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 118.02 | 116.66 | 116.66 | 116.66 | 187,052 | -1.22(-1.04%) |
Dec 30, 2014 | 117.89 | 118.47 | 117.34 | 117.88 | 172,307 | -0.40(-0.33%) |
Dec 29, 2014 | 117.78 | 118.51 | 117.24 | 118.28 | 168,173 | +0.10(+0.08%) |
Dec 26, 2014 | 118.92 | 119.27 | 118.06 | 118.18 | 79,283 | -0.32(-0.27%) |
Dec 24, 2014 | 118.72 | 118.50 | 118.50 | 118.50 | 57,753 | -0.20(-0.17%) |
Dec 23, 2014 | 118.21 | 119.25 | 117.70 | 118.70 | 165,109 | +0.98(+0.84%) |
Dec 22, 2014 | 116.56 | 118.04 | 116.47 | 117.72 | 181,510 | +1.02(+0.88%) |
Dec 19, 2014 | 115.89 | 116.91 | 115.71 | 116.70 | 515,776 | +1.03(+0.89%) |
Dec 18, 2014 | 113.17 | 115.85 | 113.17 | 115.67 | 378,875 | +3.68(+3.28%) |
Dec 17, 2014 | 110.63 | 112.25 | 110.14 | 111.99 | 328,643 | +1.52(+1.38%) |
Dec 16, 2014 | 110.30 | 111.72 | 109.97 | 110.47 | 419,286 | -0.38(-0.34%) |
Dec 15, 2014 | 110.52 | 111.64 | 109.59 | 110.84 | 464,285 | +1.11(+1.01%) |
Dec 12, 2014 | 111.91 | 112.19 | 109.35 | 109.73 | 507,050 | -2.71(-2.41%) |
Dec 11, 2014 | 113.25 | 114.52 | 112.07 | 112.44 | 275,618 | -0.73(-0.65%) |
Dec 10, 2014 | 116.22 | 116.71 | 112.97 | 113.18 | 314,864 | -3.19(-2.74%) |
Dec 09, 2014 | 116.92 | 117.13 | 114.64 | 116.37 | 385,922 | -1.82(-1.54%) |
Dec 08, 2014 | 119.74 | 120.17 | 117.62 | 118.19 | 310,614 | -1.51(-1.26%) |
Dec 05, 2014 | 119.47 | 120.70 | 119.19 | 119.71 | 294,409 | +0.27(+0.23%) |
Dec 04, 2014 | 121.11 | 121.41 | 118.64 | 119.44 | 409,910 | -1.57(-1.30%) |
Dec 03, 2014 | 121.02 | 121.61 | 118.94 | 121.01 | 559,286 | -0.18(-0.15%) |
Dec 02, 2014 | 120.56 | 121.73 | 120.10 | 121.19 | 298,416 | +0.57(+0.47%) |
Dec 01, 2014 | 122.19 | 122.19 | 120.28 | 120.62 | 205,874 | -1.81(-1.48%) |
Nov 28, 2014 | 122.32 | 123.33 | 121.89 | 122.44 | 109,250 | -0.01(-0.01%) |
Nov 26, 2014 | 122.84 | 122.44 | 122.44 | 122.44 | 165,381 | -0.40(-0.32%) |
Nov 25, 2014 | 122.40 | 123.48 | 121.83 | 122.84 | 239,439 | +0.43(+0.35%) |
Nov 24, 2014 | 121.23 | 122.53 | 121.23 | 122.41 | 176,460 | +1.00(+0.83%) |
Nov 21, 2014 | 122.29 | 122.96 | 120.98 | 121.40 | 191,621 | +0.68(+0.56%) |
Nov 20, 2014 | 120.56 | 121.43 | 120.43 | 120.73 | 105,144 | -0.24(-0.20%) |
Nov 19, 2014 | 121.91 | 121.94 | 120.55 | 120.97 | 136,058 | -1.17(-0.96%) |
Nov 18, 2014 | 121.07 | 122.61 | 120.86 | 122.14 | 148,873 | +1.18(+0.97%) |
Nov 17, 2014 | 120.30 | 121.12 | 119.81 | 120.96 | 137,221 | +0.35(+0.29%) |
Nov 14, 2014 | 120.41 | 120.93 | 120.27 | 120.61 | 167,055 | +0.00(+0.00%) |
Nov 13, 2014 | 120.86 | 121.40 | 120.17 | 120.61 | 121,524 | +0.05(+0.04%) |
Nov 12, 2014 | 118.46 | 120.71 | 118.46 | 120.56 | 102,081 | +1.39(+1.17%) |
Nov 11, 2014 | 119.98 | 120.00 | 118.88 | 119.17 | 204,111 | -0.69(-0.57%) |
Nov 10, 2014 | 118.75 | 119.98 | 118.17 | 119.86 | 209,827 | +1.11(+0.93%) |
Nov 07, 2014 | 117.66 | 119.14 | 116.96 | 118.75 | 297,597 | +0.92(+0.78%) |
Nov 06, 2014 | 117.56 | 118.02 | 116.80 | 117.83 | 293,236 | +0.34(+0.29%) |
Nov 05, 2014 | 118.99 | 119.13 | 116.73 | 117.50 | 310,751 | -0.51(-0.43%) |
Nov 04, 2014 | 118.83 | 119.61 | 117.42 | 118.01 | 416,072 | -0.97(-0.81%) |
Nov 03, 2014 | 118.34 | 119.51 | 117.82 | 118.97 | 523,270 | +0.53(+0.45%) |
Oct 31, 2014 | 119.59 | 120.11 | 117.77 | 118.44 | 653,799 | +0.23(+0.20%) |
Oct 30, 2014 | 116.55 | 118.38 | 116.13 | 118.21 | 343,554 | +1.55(+1.33%) |
Oct 29, 2014 | 117.02 | 117.02 | 115.10 | 116.66 | 295,741 | -0.40(-0.34%) |
Oct 28, 2014 | 115.90 | 117.05 | 115.52 | 117.05 | 269,590 | +1.41(+1.22%) |
Oct 27, 2014 | 115.24 | 116.59 | 115.23 | 115.65 | 247,840 | +0.42(+0.36%) |
Oct 24, 2014 | 114.67 | 115.39 | 113.89 | 115.23 | 137,662 | +0.78(+0.68%) |
Oct 23, 2014 | 113.92 | 115.38 | 113.92 | 114.45 | 182,845 | +1.31(+1.16%) |
Oct 22, 2014 | 114.34 | 114.55 | 113.12 | 113.14 | 170,478 | -0.97(-0.85%) |
Oct 21, 2014 | 112.37 | 114.11 | 111.71 | 114.11 | 323,431 | +2.51(+2.25%) |
Oct 20, 2014 | 110.67 | 112.52 | 110.14 | 111.61 | 386,626 | +0.47(+0.43%) |
Oct 17, 2014 | 109.95 | 111.54 | 109.60 | 111.13 | 181,469 | +2.34(+2.15%) |
Oct 16, 2014 | 105.50 | 109.36 | 104.99 | 108.79 | 649,586 | +2.05(+1.92%) |
Oct 15, 2014 | 107.36 | 107.69 | 105.82 | 106.73 | 1,379,835 | -2.24(-2.05%) |
Oct 14, 2014 | 109.39 | 110.23 | 108.90 | 108.97 | 437,861 | +0.10(+0.09%) |
Oct 13, 2014 | 110.49 | 111.02 | 108.76 | 108.88 | 357,757 | -1.54(-1.40%) |
Oct 10, 2014 | 113.32 | 114.42 | 110.38 | 110.42 | 619,576 | -2.90(-2.56%) |
Oct 09, 2014 | 115.16 | 115.16 | 113.02 | 113.32 | 346,450 | -2.03(-1.76%) |
Oct 08, 2014 | 113.40 | 115.64 | 113.22 | 115.35 | 495,188 | +1.94(+1.71%) |
Oct 07, 2014 | 114.89 | 115.15 | 113.02 | 113.41 | 539,586 | -1.85(-1.61%) |
Oct 06, 2014 | 115.87 | 116.51 | 114.66 | 115.26 | 207,136 | -0.31(-0.27%) |
Oct 03, 2014 | 113.62 | 115.70 | 113.32 | 115.57 | 255,114 | +2.24(+1.97%) |
Oct 02, 2014 | 113.06 | 113.78 | 112.82 | 113.33 | 313,034 | +0.24(+0.21%) |