Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 126.22 | 126.48 | 126.48 | 126.48 | 602,329 | +0.80(+0.64%) |
Dec 30, 2014 | 126.67 | 126.98 | 125.28 | 125.68 | 621,355 | -0.77(-0.61%) |
Dec 29, 2014 | 124.17 | 126.96 | 123.91 | 126.45 | 704,303 | +2.03(+1.63%) |
Dec 26, 2014 | 124.32 | 125.26 | 124.01 | 124.42 | 249,697 | +0.63(+0.51%) |
Dec 24, 2014 | 124.77 | 123.79 | 123.79 | 123.79 | 235,601 | -0.93(-0.74%) |
Dec 23, 2014 | 123.12 | 125.49 | 122.87 | 124.72 | 763,801 | +2.37(+1.94%) |
Dec 22, 2014 | 121.64 | 122.53 | 121.08 | 122.35 | 445,156 | +1.06(+0.87%) |
Dec 19, 2014 | 123.94 | 123.94 | 120.50 | 121.29 | 874,102 | -1.94(-1.58%) |
Dec 18, 2014 | 123.22 | 123.30 | 121.52 | 123.24 | 952,438 | +1.05(+0.86%) |
Dec 17, 2014 | 120.88 | 122.33 | 119.11 | 122.19 | 869,791 | +2.10(+1.75%) |
Dec 16, 2014 | 124.28 | 124.28 | 120.01 | 120.09 | 1,187,904 | -4.65(-3.73%) |
Dec 15, 2014 | 125.66 | 126.24 | 124.43 | 124.74 | 1,166,559 | -0.62(-0.50%) |
Dec 12, 2014 | 123.45 | 126.05 | 123.06 | 125.36 | 1,531,172 | +1.45(+1.17%) |
Dec 11, 2014 | 122.22 | 124.44 | 122.06 | 123.91 | 1,319,071 | +2.84(+2.35%) |
Dec 10, 2014 | 120.79 | 121.81 | 120.05 | 121.06 | 1,236,350 | +0.28(+0.23%) |
Dec 09, 2014 | 118.12 | 121.71 | 117.58 | 120.79 | 1,337,572 | +0.90(+0.75%) |
Dec 08, 2014 | 120.77 | 122.35 | 119.65 | 119.89 | 1,056,749 | -1.26(-1.04%) |
Dec 05, 2014 | 120.90 | 121.97 | 119.90 | 121.15 | 1,458,779 | +0.09(+0.07%) |
Dec 04, 2014 | 119.85 | 123.83 | 119.02 | 121.06 | 2,016,448 | -1.70(-1.38%) |
Dec 03, 2014 | 120.30 | 122.76 | 119.98 | 122.76 | 1,649,267 | +2.55(+2.12%) |
Dec 02, 2014 | 120.10 | 121.03 | 119.88 | 120.22 | 930,528 | -0.27(-0.22%) |
Dec 01, 2014 | 124.58 | 124.66 | 120.31 | 120.48 | 1,126,639 | -4.98(-3.97%) |
Nov 28, 2014 | 123.34 | 125.75 | 123.12 | 125.47 | 670,552 | +2.61(+2.13%) |
Nov 26, 2014 | 123.35 | 122.85 | 122.85 | 122.85 | 614,489 | -0.65(-0.53%) |
Nov 25, 2014 | 122.53 | 123.98 | 121.06 | 123.50 | 1,275,390 | +1.36(+1.11%) |
Nov 24, 2014 | 121.48 | 122.72 | 121.14 | 122.14 | 870,573 | +1.30(+1.08%) |
Nov 21, 2014 | 122.28 | 122.95 | 120.21 | 120.84 | 1,039,588 | -0.54(-0.45%) |
Nov 20, 2014 | 121.21 | 123.02 | 120.30 | 121.38 | 1,097,042 | -0.07(-0.06%) |
Nov 19, 2014 | 120.26 | 122.18 | 120.05 | 121.45 | 741,512 | +1.26(+1.05%) |
Nov 18, 2014 | 119.97 | 120.74 | 118.78 | 120.19 | 740,210 | +0.67(+0.56%) |
Nov 17, 2014 | 117.73 | 120.24 | 117.14 | 119.52 | 921,232 | +2.07(+1.76%) |
Nov 14, 2014 | 117.58 | 118.42 | 117.07 | 117.45 | 844,906 | +0.25(+0.21%) |
Nov 13, 2014 | 116.31 | 117.34 | 115.70 | 117.20 | 638,071 | -0.28(-0.23%) |
Nov 12, 2014 | 115.31 | 118.18 | 115.06 | 117.48 | 1,144,583 | +2.27(+1.97%) |
Nov 11, 2014 | 114.77 | 115.36 | 114.10 | 115.21 | 680,208 | +0.69(+0.60%) |
Nov 10, 2014 | 116.09 | 116.41 | 114.23 | 114.52 | 863,136 | -2.08(-1.79%) |
Nov 07, 2014 | 115.65 | 116.83 | 114.93 | 116.60 | 682,189 | +0.77(+0.66%) |
Nov 06, 2014 | 112.08 | 116.06 | 111.64 | 115.83 | 716,789 | +4.01(+3.58%) |
Nov 05, 2014 | 111.50 | 112.45 | 110.59 | 111.82 | 584,794 | +0.71(+0.64%) |
Nov 04, 2014 | 112.65 | 112.80 | 111.02 | 111.11 | 620,901 | -2.21(-1.95%) |
Nov 03, 2014 | 113.19 | 114.28 | 112.60 | 113.32 | 775,350 | +0.51(+0.45%) |
Oct 31, 2014 | 114.51 | 114.53 | 112.04 | 112.81 | 698,376 | -0.39(-0.35%) |
Oct 30, 2014 | 112.31 | 114.09 | 112.12 | 113.20 | 638,723 | +0.52(+0.46%) |
Oct 29, 2014 | 113.34 | 115.14 | 112.08 | 112.68 | 854,512 | -1.14(-1.01%) |
Oct 28, 2014 | 113.96 | 114.17 | 112.61 | 113.83 | 590,489 | -0.66(-0.58%) |
Oct 27, 2014 | 115.20 | 115.42 | 115.42 | 114.49 | 482,891 | -0.94(-0.81%) |
Oct 24, 2014 | 112.46 | 116.12 | 111.91 | 115.42 | 1,674,745 | +2.97(+2.64%) |
Oct 23, 2014 | 114.19 | 114.38 | 112.19 | 112.45 | 821,381 | -0.50(-0.45%) |
Oct 22, 2014 | 113.89 | 115.36 | 112.92 | 112.96 | 645,354 | -1.06(-0.93%) |
Oct 21, 2014 | 110.68 | 114.41 | 110.66 | 114.01 | 839,339 | +3.89(+3.53%) |
Oct 20, 2014 | 108.71 | 110.29 | 108.29 | 110.13 | 844,247 | +0.87(+0.79%) |
Oct 17, 2014 | 110.92 | 110.97 | 108.83 | 109.26 | 1,165,712 | -1.22(-1.11%) |
Oct 16, 2014 | 109.47 | 112.34 | 108.53 | 110.48 | 1,253,376 | -0.82(-0.74%) |
Oct 15, 2014 | 109.58 | 111.59 | 107.97 | 111.30 | 1,160,811 | +0.33(+0.29%) |
Oct 14, 2014 | 112.46 | 113.36 | 110.70 | 110.97 | 922,155 | -1.21(-1.08%) |
Oct 13, 2014 | 113.93 | 114.49 | 112.01 | 112.19 | 1,046,555 | -2.08(-1.82%) |
Oct 10, 2014 | 113.91 | 114.54 | 111.73 | 114.27 | 1,206,463 | +0.36(+0.32%) |
Oct 09, 2014 | 118.55 | 119.21 | 113.79 | 113.91 | 1,110,439 | -4.58(-3.86%) |
Oct 08, 2014 | 118.77 | 119.82 | 116.85 | 118.48 | 1,499,752 | -0.07(-0.06%) |
Oct 07, 2014 | 118.18 | 119.24 | 117.36 | 118.55 | 895,885 | +0.05(+0.04%) |
Oct 06, 2014 | 119.99 | 120.50 | 118.42 | 118.50 | 495,105 | -1.36(-1.14%) |
Oct 03, 2014 | 120.91 | 121.90 | 119.70 | 119.86 | 791,554 | -0.42(-0.35%) |
Oct 02, 2014 | 118.58 | 120.54 | 117.79 | 120.29 | 583,274 | +1.67(+1.41%) |