Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 116.75 | 114.78 | 114.78 | 114.78 | 221,838 | -1.61(-1.38%) |
Dec 30, 2014 | 117.94 | 117.94 | 115.53 | 116.39 | 200,413 | -1.34(-1.14%) |
Dec 29, 2014 | 116.92 | 118.87 | 116.92 | 117.73 | 183,587 | +0.97(+0.83%) |
Dec 26, 2014 | 117.07 | 118.06 | 116.62 | 116.76 | 103,948 | +0.63(+0.55%) |
Dec 24, 2014 | 115.33 | 116.13 | 116.13 | 116.13 | 118,830 | +0.28(+0.24%) |
Dec 23, 2014 | 112.30 | 116.31 | 112.30 | 115.85 | 542,067 | +4.01(+3.58%) |
Dec 22, 2014 | 111.84 | 112.62 | 111.42 | 111.84 | 763,115 | +0.33(+0.30%) |
Dec 19, 2014 | 112.62 | 112.64 | 111.23 | 111.51 | 1,188,451 | -1.26(-1.12%) |
Dec 18, 2014 | 113.52 | 114.17 | 111.71 | 112.77 | 396,037 | -0.31(-0.28%) |
Dec 17, 2014 | 112.64 | 113.34 | 111.63 | 113.08 | 903,732 | +0.45(+0.40%) |
Dec 16, 2014 | 113.88 | 113.88 | 112.45 | 112.64 | 600,566 | -1.01(-0.89%) |
Dec 15, 2014 | 116.24 | 116.36 | 113.30 | 113.64 | 477,395 | -2.56(-2.20%) |
Dec 12, 2014 | 118.55 | 118.91 | 116.19 | 116.20 | 316,047 | -3.51(-2.94%) |
Dec 11, 2014 | 119.77 | 120.69 | 118.71 | 119.72 | 288,834 | +0.15(+0.13%) |
Dec 10, 2014 | 119.50 | 120.22 | 118.76 | 119.56 | 361,675 | -0.06(-0.05%) |
Dec 09, 2014 | 119.07 | 120.30 | 118.60 | 119.63 | 463,398 | -0.07(-0.06%) |
Dec 08, 2014 | 119.43 | 120.95 | 118.99 | 119.70 | 341,866 | -0.42(-0.35%) |
Dec 05, 2014 | 120.62 | 120.99 | 119.78 | 120.12 | 161,150 | -0.49(-0.41%) |
Dec 04, 2014 | 120.43 | 121.19 | 119.81 | 120.62 | 159,933 | -0.12(-0.10%) |
Dec 03, 2014 | 120.00 | 121.25 | 119.63 | 120.74 | 291,761 | +0.44(+0.37%) |
Dec 02, 2014 | 120.92 | 122.17 | 120.07 | 120.29 | 257,536 | -1.04(-0.85%) |
Dec 01, 2014 | 121.53 | 122.21 | 120.26 | 121.33 | 249,000 | -0.51(-0.42%) |
Nov 28, 2014 | 124.26 | 124.26 | 121.57 | 121.84 | 130,895 | -2.17(-1.75%) |
Nov 26, 2014 | 124.31 | 124.02 | 124.02 | 124.02 | 118,857 | -0.14(-0.11%) |
Nov 25, 2014 | 123.66 | 124.34 | 123.27 | 124.15 | 93,937 | +0.93(+0.75%) |
Nov 24, 2014 | 123.02 | 123.61 | 122.11 | 123.22 | 169,424 | +0.30(+0.24%) |
Nov 21, 2014 | 123.58 | 124.77 | 121.83 | 122.92 | 236,348 | +0.19(+0.15%) |
Nov 20, 2014 | 122.12 | 123.36 | 122.11 | 122.74 | 244,722 | -0.23(-0.19%) |
Nov 19, 2014 | 123.37 | 123.37 | 122.02 | 122.97 | 363,812 | -0.75(-0.60%) |
Nov 18, 2014 | 122.93 | 124.34 | 122.33 | 123.72 | 343,562 | +0.43(+0.35%) |
Nov 17, 2014 | 124.30 | 124.33 | 123.07 | 123.29 | 158,938 | -1.21(-0.97%) |
Nov 14, 2014 | 123.73 | 125.04 | 123.33 | 124.49 | 162,219 | +0.37(+0.30%) |
Nov 13, 2014 | 124.39 | 125.17 | 123.92 | 124.12 | 197,805 | -0.59(-0.47%) |
Nov 12, 2014 | 123.97 | 125.02 | 123.97 | 124.71 | 160,450 | -0.07(-0.06%) |
Nov 11, 2014 | 124.50 | 125.07 | 123.52 | 124.78 | 140,626 | +0.16(+0.13%) |
Nov 10, 2014 | 124.79 | 125.53 | 124.03 | 124.62 | 175,742 | -0.20(-0.16%) |
Nov 07, 2014 | 122.28 | 125.17 | 122.10 | 124.82 | 545,364 | +2.32(+1.90%) |
Nov 06, 2014 | 120.78 | 122.51 | 120.19 | 122.49 | 259,702 | +1.49(+1.23%) |
Nov 05, 2014 | 121.44 | 121.70 | 120.38 | 121.01 | 353,450 | +0.00(+0.00%) |
Nov 04, 2014 | 121.02 | 121.62 | 120.29 | 121.01 | 362,195 | -0.63(-0.52%) |
Nov 03, 2014 | 123.42 | 123.44 | 120.53 | 121.64 | 412,549 | -1.06(-0.87%) |
Oct 31, 2014 | 123.43 | 123.56 | 122.28 | 122.70 | 365,164 | -0.31(-0.26%) |
Oct 30, 2014 | 121.94 | 123.02 | 120.92 | 123.02 | 326,203 | +0.39(+0.32%) |
Oct 29, 2014 | 123.47 | 123.47 | 121.66 | 122.63 | 405,035 | -0.26(-0.21%) |
Oct 28, 2014 | 119.49 | 123.34 | 119.49 | 122.89 | 376,214 | +3.45(+2.89%) |
Oct 27, 2014 | 117.15 | 120.28 | 119.00 | 119.44 | 608,066 | +0.44(+0.37%) |
Oct 24, 2014 | 123.07 | 123.07 | 114.26 | 119.00 | 1,106,422 | -5.67(-4.55%) |
Oct 23, 2014 | 122.53 | 125.24 | 121.65 | 124.66 | 504,894 | +3.43(+2.83%) |
Oct 22, 2014 | 124.27 | 124.32 | 121.15 | 121.23 | 185,850 | -2.65(-2.14%) |
Oct 21, 2014 | 121.19 | 124.13 | 120.64 | 123.88 | 263,518 | +3.17(+2.63%) |
Oct 20, 2014 | 120.97 | 121.39 | 119.64 | 120.71 | 278,190 | -0.32(-0.27%) |
Oct 17, 2014 | 121.83 | 122.53 | 120.29 | 121.03 | 187,440 | -0.41(-0.34%) |
Oct 16, 2014 | 119.27 | 121.57 | 118.89 | 121.45 | 422,551 | +1.27(+1.06%) |
Oct 15, 2014 | 119.84 | 120.92 | 117.85 | 120.18 | 500,147 | -0.49(-0.40%) |
Oct 14, 2014 | 118.75 | 121.65 | 118.42 | 120.66 | 522,766 | +2.24(+1.89%) |
Oct 13, 2014 | 118.92 | 120.56 | 118.17 | 118.42 | 399,501 | -0.46(-0.39%) |
Oct 10, 2014 | 119.27 | 121.14 | 118.17 | 118.88 | 320,602 | -0.54(-0.45%) |
Oct 09, 2014 | 122.02 | 122.28 | 118.12 | 119.42 | 374,354 | -1.73(-1.43%) |
Oct 08, 2014 | 119.90 | 121.31 | 119.16 | 121.15 | 270,223 | +1.30(+1.08%) |
Oct 07, 2014 | 121.33 | 123.02 | 119.81 | 119.85 | 405,233 | -2.88(-2.35%) |
Oct 06, 2014 | 121.35 | 123.24 | 120.42 | 122.74 | 277,638 | +1.98(+1.64%) |
Oct 03, 2014 | 120.58 | 121.46 | 119.64 | 120.75 | 304,652 | +0.51(+0.42%) |
Oct 02, 2014 | 121.83 | 121.83 | 119.80 | 120.25 | 442,369 | -1.42(-1.16%) |