Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 118.00 | 115.41 | 115.41 | 115.41 | 1,752,464 | -2.18(-1.85%) |
Dec 30, 2014 | 117.87 | 118.39 | 117.31 | 117.59 | 1,108,819 | -0.61(-0.51%) |
Dec 29, 2014 | 117.14 | 118.44 | 117.05 | 118.20 | 1,521,972 | +1.19(+1.02%) |
Dec 26, 2014 | 117.48 | 118.15 | 116.97 | 117.01 | 1,005,783 | -0.31(-0.26%) |
Dec 24, 2014 | 118.25 | 117.32 | 117.32 | 117.32 | 1,599,561 | -0.77(-0.65%) |
Dec 23, 2014 | 118.90 | 119.26 | 117.56 | 118.09 | 1,552,854 | -0.71(-0.60%) |
Dec 22, 2014 | 117.26 | 118.94 | 116.78 | 118.80 | 1,964,717 | +2.49(+2.14%) |
Dec 19, 2014 | 117.66 | 117.84 | 116.31 | 116.31 | 4,363,674 | -1.23(-1.05%) |
Dec 18, 2014 | 116.79 | 117.56 | 115.97 | 117.54 | 2,036,396 | +1.58(+1.36%) |
Dec 17, 2014 | 114.07 | 116.16 | 113.73 | 115.96 | 2,140,411 | +2.43(+2.14%) |
Dec 16, 2014 | 114.16 | 114.97 | 112.99 | 113.53 | 2,158,998 | -0.74(-0.65%) |
Dec 15, 2014 | 114.71 | 115.19 | 113.59 | 114.28 | 2,317,490 | -0.08(-0.07%) |
Dec 12, 2014 | 115.13 | 116.35 | 114.35 | 114.35 | 2,518,026 | -1.53(-1.32%) |
Dec 11, 2014 | 116.14 | 116.47 | 115.35 | 115.89 | 2,451,558 | +0.09(+0.08%) |
Dec 10, 2014 | 115.44 | 116.09 | 114.99 | 115.79 | 1,901,908 | +0.30(+0.26%) |
Dec 09, 2014 | 114.69 | 115.76 | 114.49 | 115.49 | 1,691,811 | -0.40(-0.34%) |
Dec 08, 2014 | 114.84 | 116.09 | 114.84 | 115.89 | 2,026,555 | +1.29(+1.12%) |
Dec 05, 2014 | 114.89 | 114.89 | 113.63 | 114.60 | 2,118,867 | -0.77(-0.67%) |
Dec 04, 2014 | 115.21 | 115.59 | 114.26 | 115.37 | 1,463,367 | +0.29(+0.25%) |
Dec 03, 2014 | 115.27 | 115.50 | 114.64 | 115.09 | 1,619,110 | -0.16(-0.14%) |
Dec 02, 2014 | 114.48 | 115.37 | 113.69 | 115.25 | 2,377,147 | +0.93(+0.82%) |
Dec 01, 2014 | 114.31 | 115.71 | 114.16 | 114.31 | 2,618,989 | -0.27(-0.23%) |
Nov 28, 2014 | 115.00 | 116.25 | 114.24 | 114.58 | 1,304,562 | +0.07(+0.06%) |
Nov 26, 2014 | 113.75 | 114.51 | 114.51 | 114.51 | 1,689,978 | +1.07(+0.94%) |
Nov 25, 2014 | 113.17 | 113.88 | 113.12 | 113.44 | 2,989,932 | +0.27(+0.24%) |
Nov 24, 2014 | 112.94 | 114.10 | 112.94 | 113.17 | 2,700,643 | +0.08(+0.07%) |
Nov 21, 2014 | 114.07 | 114.26 | 112.96 | 113.09 | 3,277,484 | -0.27(-0.23%) |
Nov 20, 2014 | 111.81 | 113.38 | 111.28 | 113.36 | 3,089,216 | +1.58(+1.42%) |
Nov 19, 2014 | 114.31 | 114.45 | 111.13 | 111.77 | 3,265,187 | -1.79(-1.57%) |
Nov 18, 2014 | 113.36 | 113.82 | 112.81 | 113.56 | 1,276,308 | +0.45(+0.40%) |
Nov 17, 2014 | 112.88 | 113.40 | 112.69 | 113.11 | 1,254,205 | +0.28(+0.25%) |
Nov 14, 2014 | 113.53 | 113.88 | 112.39 | 112.82 | 1,637,658 | -0.97(-0.85%) |
Nov 13, 2014 | 113.01 | 113.91 | 112.94 | 113.79 | 1,860,500 | +0.79(+0.70%) |
Nov 12, 2014 | 114.39 | 114.47 | 112.47 | 113.01 | 2,272,029 | -0.63(-0.55%) |
Nov 11, 2014 | 114.25 | 114.84 | 113.18 | 113.64 | 1,949,224 | -1.05(-0.91%) |
Nov 10, 2014 | 112.69 | 114.71 | 112.46 | 114.68 | 2,201,842 | +1.78(+1.58%) |
Nov 07, 2014 | 113.76 | 113.76 | 112.79 | 112.90 | 2,184,612 | -0.40(-0.36%) |
Nov 06, 2014 | 114.30 | 114.58 | 113.11 | 113.30 | 1,922,916 | -0.98(-0.86%) |
Nov 05, 2014 | 115.62 | 115.79 | 113.76 | 114.28 | 2,131,321 | -0.88(-0.76%) |
Nov 04, 2014 | 114.51 | 115.45 | 113.91 | 115.16 | 3,898,911 | +0.38(+0.33%) |
Nov 03, 2014 | 113.13 | 114.89 | 112.85 | 114.77 | 3,930,363 | +2.02(+1.79%) |
Oct 31, 2014 | 112.42 | 113.01 | 111.30 | 112.75 | 2,519,039 | +1.46(+1.31%) |
Oct 30, 2014 | 110.43 | 111.30 | 110.02 | 111.30 | 1,600,500 | +0.57(+0.52%) |
Oct 29, 2014 | 111.11 | 111.65 | 109.97 | 110.72 | 2,638,791 | -0.65(-0.59%) |
Oct 28, 2014 | 109.92 | 111.38 | 109.55 | 111.38 | 2,856,832 | +1.78(+1.62%) |
Oct 27, 2014 | 108.77 | 108.76 | 108.76 | 109.60 | 1,738,675 | +0.84(+0.77%) |
Oct 24, 2014 | 108.72 | 109.44 | 108.14 | 108.76 | 2,108,892 | +0.26(+0.24%) |
Oct 23, 2014 | 108.42 | 108.77 | 107.60 | 108.50 | 2,256,339 | +0.63(+0.58%) |
Oct 22, 2014 | 108.43 | 109.42 | 107.77 | 107.87 | 1,878,614 | -0.37(-0.34%) |
Oct 21, 2014 | 107.19 | 108.24 | 107.02 | 108.24 | 2,226,238 | +1.06(+0.99%) |
Oct 20, 2014 | 106.12 | 107.22 | 105.78 | 107.18 | 1,669,422 | +1.21(+1.15%) |
Oct 17, 2014 | 105.02 | 106.12 | 104.32 | 105.97 | 2,975,977 | +1.35(+1.29%) |
Oct 16, 2014 | 103.66 | 104.99 | 103.27 | 104.61 | 3,118,529 | +0.19(+0.19%) |
Oct 15, 2014 | 106.46 | 106.46 | 104.19 | 104.42 | 5,866,446 | -2.34(-2.19%) |
Oct 14, 2014 | 105.81 | 107.43 | 105.37 | 106.76 | 2,661,537 | +1.39(+1.32%) |
Oct 13, 2014 | 105.96 | 106.82 | 105.32 | 105.37 | 2,240,874 | -0.60(-0.57%) |
Oct 10, 2014 | 106.69 | 107.63 | 105.96 | 105.97 | 2,063,982 | -0.15(-0.14%) |
Oct 09, 2014 | 105.83 | 107.37 | 105.61 | 106.12 | 3,195,835 | +0.36(+0.34%) |
Oct 08, 2014 | 103.67 | 105.81 | 103.50 | 105.76 | 2,360,105 | +2.33(+2.26%) |
Oct 07, 2014 | 103.95 | 104.40 | 103.40 | 103.42 | 1,428,850 | -1.08(-1.04%) |
Oct 06, 2014 | 104.41 | 105.18 | 104.06 | 104.51 | 1,355,630 | +0.18(+0.18%) |
Oct 03, 2014 | 103.59 | 104.42 | 103.20 | 104.32 | 1,563,237 | +0.83(+0.80%) |
Oct 02, 2014 | 103.63 | 104.19 | 102.81 | 103.49 | 1,908,264 | -0.26(-0.25%) |