Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 107.16 | 107.98 | 107.98 | 107.98 | 19,997 | -1.37(-1.26%) |
Dec 30, 2014 | 111.01 | 113.02 | 108.07 | 109.36 | 12,844 | -2.75(-2.45%) |
Dec 29, 2014 | 114.79 | 117.59 | 111.14 | 112.10 | 12,232 | -3.15(-2.73%) |
Dec 26, 2014 | 117.45 | 119.28 | 113.41 | 115.25 | 10,331 | -0.97(-0.83%) |
Dec 24, 2014 | 112.12 | 116.22 | 116.22 | 116.22 | 8,960 | +4.35(+3.88%) |
Dec 23, 2014 | 117.89 | 124.86 | 110.73 | 111.87 | 31,653 | -2.21(-1.94%) |
Dec 22, 2014 | 111.38 | 114.09 | 107.98 | 114.09 | 13,794 | +2.90(+2.61%) |
Dec 19, 2014 | 107.77 | 113.63 | 107.37 | 111.19 | 25,490 | +3.28(+3.04%) |
Dec 18, 2014 | 108.00 | 110.02 | 105.48 | 107.90 | 48,179 | +2.28(+2.16%) |
Dec 17, 2014 | 105.72 | 109.51 | 105.62 | 105.62 | 29,725 | -1.35(-1.26%) |
Dec 16, 2014 | 108.08 | 113.01 | 106.20 | 106.97 | 19,305 | -1.93(-1.77%) |
Dec 15, 2014 | 110.72 | 110.73 | 105.94 | 108.90 | 14,285 | -1.41(-1.28%) |
Dec 12, 2014 | 98.05 | 114.12 | 94.78 | 110.31 | 63,264 | +9.70(+9.64%) |
Dec 11, 2014 | 111.37 | 115.76 | 100.61 | 100.61 | 38,307 | -14.24(-12.40%) |
Dec 10, 2014 | 125.66 | 125.66 | 111.66 | 114.85 | 34,313 | -10.07(-8.06%) |
Dec 09, 2014 | 123.59 | 129.09 | 123.59 | 124.91 | 11,424 | -1.38(-1.09%) |
Dec 08, 2014 | 129.40 | 129.40 | 124.46 | 126.30 | 14,128 | -6.29(-4.74%) |
Dec 05, 2014 | 130.96 | 132.58 | 130.44 | 132.58 | 4,271 | +0.35(+0.26%) |
Dec 04, 2014 | 130.65 | 133.61 | 128.35 | 132.24 | 7,393 | +2.52(+1.94%) |
Dec 03, 2014 | 126.29 | 130.77 | 123.59 | 129.72 | 11,211 | +2.54(+2.00%) |
Dec 02, 2014 | 123.54 | 129.71 | 122.89 | 127.17 | 43,461 | +2.40(+1.92%) |
Dec 01, 2014 | 132.69 | 132.78 | 124.76 | 124.78 | 31,491 | -10.39(-7.68%) |
Nov 28, 2014 | 138.64 | 138.64 | 134.52 | 135.16 | 19,915 | -6.67(-4.70%) |
Nov 26, 2014 | 141.87 | 141.84 | 141.84 | 141.84 | 9,288 | -0.49(-0.35%) |
Nov 25, 2014 | 144.66 | 146.41 | 142.19 | 142.33 | 3,520 | -4.17(-2.85%) |
Nov 24, 2014 | 145.74 | 146.88 | 144.19 | 146.50 | 7,818 | +0.44(+0.30%) |
Nov 21, 2014 | 141.47 | 146.55 | 141.47 | 146.06 | 6,224 | +1.73(+1.20%) |
Nov 20, 2014 | 138.82 | 144.33 | 138.27 | 144.33 | 5,960 | +5.92(+4.28%) |
Nov 19, 2014 | 139.53 | 140.00 | 137.36 | 138.41 | 7,783 | -1.60(-1.14%) |
Nov 18, 2014 | 138.24 | 140.93 | 138.18 | 140.01 | 6,301 | -0.91(-0.64%) |
Nov 17, 2014 | 139.95 | 141.38 | 137.74 | 140.92 | 8,846 | -2.53(-1.77%) |
Nov 14, 2014 | 138.75 | 143.53 | 137.36 | 143.45 | 8,179 | +2.16(+1.53%) |
Nov 13, 2014 | 145.33 | 145.33 | 140.97 | 141.29 | 9,434 | -1.56(-1.09%) |
Nov 12, 2014 | 141.58 | 143.21 | 140.70 | 142.85 | 9,079 | +0.29(+0.20%) |
Nov 11, 2014 | 142.58 | 145.50 | 140.40 | 142.56 | 15,616 | +0.71(+0.50%) |
Nov 10, 2014 | 145.29 | 145.29 | 141.84 | 141.84 | 9,265 | -0.73(-0.51%) |
Nov 07, 2014 | 142.12 | 146.67 | 141.84 | 142.58 | 8,866 | +3.94(+2.84%) |
Nov 06, 2014 | 131.50 | 139.35 | 130.76 | 138.64 | 17,698 | +5.38(+4.04%) |
Nov 05, 2014 | 137.26 | 137.26 | 132.65 | 133.26 | 22,507 | -3.09(-2.27%) |
Nov 04, 2014 | 141.40 | 144.13 | 136.35 | 136.35 | 26,259 | -6.82(-4.76%) |
Nov 03, 2014 | 150.89 | 150.89 | 142.79 | 143.17 | 14,516 | -6.22(-4.17%) |
Oct 31, 2014 | 150.14 | 151.82 | 145.83 | 149.39 | 14,727 | -0.02(-0.01%) |
Oct 30, 2014 | 149.51 | 153.26 | 147.37 | 149.41 | 7,338 | +1.39(+0.94%) |
Oct 29, 2014 | 151.12 | 153.40 | 146.51 | 148.02 | 12,400 | -2.62(-1.74%) |
Oct 28, 2014 | 146.28 | 150.86 | 144.52 | 150.64 | 16,641 | +3.64(+2.48%) |
Oct 27, 2014 | 149.18 | 150.25 | 150.25 | 147.00 | 10,931 | -3.26(-2.17%) |
Oct 24, 2014 | 152.82 | 160.24 | 147.62 | 150.25 | 15,984 | -1.01(-0.67%) |
Oct 23, 2014 | 153.03 | 158.97 | 149.50 | 151.26 | 19,340 | -1.56(-1.02%) |
Oct 22, 2014 | 158.00 | 162.03 | 151.10 | 152.82 | 23,912 | -2.77(-1.78%) |
Oct 21, 2014 | 161.98 | 161.98 | 155.03 | 155.60 | 28,221 | +1.72(+1.12%) |
Oct 20, 2014 | 155.56 | 160.83 | 152.52 | 153.88 | 23,718 | +3.80(+2.53%) |
Oct 17, 2014 | 143.03 | 162.43 | 142.19 | 150.08 | 35,289 | +11.59(+8.37%) |
Oct 16, 2014 | 120.80 | 141.99 | 119.52 | 138.49 | 30,415 | +13.86(+11.12%) |
Oct 15, 2014 | 125.56 | 127.14 | 122.63 | 124.63 | 33,219 | -3.49(-2.72%) |
Oct 14, 2014 | 126.28 | 134.01 | 119.40 | 128.12 | 48,067 | +2.29(+1.82%) |
Oct 13, 2014 | 144.13 | 144.34 | 123.54 | 125.83 | 38,088 | -15.60(-11.03%) |
Oct 10, 2014 | 145.40 | 145.40 | 140.93 | 141.43 | 21,390 | -5.25(-3.58%) |
Oct 09, 2014 | 142.77 | 152.82 | 141.84 | 146.69 | 39,042 | +3.92(+2.74%) |
Oct 08, 2014 | 148.25 | 149.40 | 129.76 | 142.77 | 95,473 | -8.02(-5.32%) |
Oct 07, 2014 | 160.15 | 160.31 | 147.91 | 150.78 | 60,420 | -9.36(-5.85%) |
Oct 06, 2014 | 169.31 | 170.11 | 160.15 | 160.15 | 26,686 | -10.69(-6.26%) |
Oct 03, 2014 | 172.04 | 172.04 | 169.30 | 170.84 | 16,026 | -2.11(-1.22%) |
Oct 02, 2014 | 174.56 | 174.85 | 172.04 | 172.95 | 11,882 | -1.95(-1.11%) |