Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 111.35 | 110.96 | 110.96 | 110.96 | 118,300 | +1.08(+0.98%) |
Dec 30, 2014 | 109.96 | 110.04 | 109.14 | 109.88 | 99,393 | -2.25(-2.01%) |
Dec 29, 2014 | 113.60 | 113.72 | 112.00 | 112.13 | 91,570 | -1.52(-1.34%) |
Dec 26, 2014 | 115.00 | 115.15 | 113.24 | 113.65 | 141,784 | +2.40(+2.16%) |
Dec 24, 2014 | 111.19 | 111.25 | 111.25 | 111.25 | 63,700 | -1.51(-1.34%) |
Dec 23, 2014 | 111.09 | 112.81 | 110.38 | 112.76 | 162,408 | +2.13(+1.93%) |
Dec 22, 2014 | 111.07 | 112.00 | 110.47 | 110.63 | 192,542 | -1.15(-1.03%) |
Dec 19, 2014 | 109.17 | 112.20 | 108.58 | 111.78 | 296,967 | +2.45(+2.24%) |
Dec 18, 2014 | 110.50 | 110.50 | 107.77 | 109.33 | 278,703 | -0.14(-0.13%) |
Dec 17, 2014 | 106.09 | 111.05 | 106.00 | 109.47 | 429,822 | +5.49(+5.28%) |
Dec 16, 2014 | 102.08 | 105.77 | 102.00 | 103.98 | 190,420 | +0.49(+0.47%) |
Dec 15, 2014 | 105.86 | 106.56 | 103.25 | 103.49 | 317,812 | +1.48(+1.45%) |
Dec 12, 2014 | 103.51 | 104.19 | 101.64 | 102.01 | 200,045 | -1.54(-1.49%) |
Dec 11, 2014 | 103.97 | 105.15 | 103.44 | 103.55 | 263,902 | +0.57(+0.55%) |
Dec 10, 2014 | 104.00 | 104.47 | 102.46 | 102.98 | 181,085 | -2.75(-2.60%) |
Dec 09, 2014 | 105.36 | 106.19 | 105.07 | 105.73 | 161,850 | -1.07(-1.00%) |
Dec 08, 2014 | 109.14 | 109.34 | 106.50 | 106.80 | 194,897 | -4.52(-4.06%) |
Dec 05, 2014 | 111.40 | 111.79 | 110.55 | 111.32 | 182,966 | +1.76(+1.61%) |
Dec 04, 2014 | 108.69 | 109.91 | 108.46 | 109.56 | 228,089 | +6.38(+6.18%) |
Dec 03, 2014 | 102.30 | 104.41 | 102.28 | 103.18 | 239,567 | -2.85(-2.69%) |
Dec 02, 2014 | 105.76 | 107.09 | 105.51 | 106.03 | 122,370 | +0.65(+0.62%) |
Dec 01, 2014 | 104.75 | 105.77 | 104.15 | 105.38 | 251,636 | -1.64(-1.53%) |
Nov 28, 2014 | 109.16 | 109.28 | 105.89 | 107.02 | 234,346 | -6.10(-5.39%) |
Nov 26, 2014 | 112.73 | 113.12 | 113.12 | 113.12 | 128,700 | +1.82(+1.64%) |
Nov 25, 2014 | 113.38 | 113.61 | 110.86 | 111.30 | 179,017 | -3.70(-3.22%) |
Nov 24, 2014 | 115.95 | 116.03 | 114.88 | 115.00 | 88,490 | -1.06(-0.91%) |
Nov 21, 2014 | 115.35 | 117.00 | 115.35 | 116.06 | 287,057 | +5.40(+4.88%) |
Nov 20, 2014 | 110.29 | 110.90 | 109.92 | 110.66 | 122,227 | +0.47(+0.43%) |
Nov 19, 2014 | 110.10 | 110.77 | 109.51 | 110.19 | 154,471 | -0.35(-0.32%) |
Nov 18, 2014 | 110.65 | 110.69 | 109.78 | 110.54 | 117,649 | -1.48(-1.32%) |
Nov 17, 2014 | 111.55 | 112.34 | 111.04 | 112.02 | 87,336 | -2.20(-1.93%) |
Nov 14, 2014 | 113.14 | 114.59 | 112.77 | 114.22 | 120,067 | +1.61(+1.43%) |
Nov 13, 2014 | 114.20 | 114.20 | 111.89 | 112.61 | 254,514 | -3.25(-2.81%) |
Nov 12, 2014 | 116.57 | 117.35 | 115.62 | 115.86 | 105,002 | -0.33(-0.28%) |
Nov 11, 2014 | 116.30 | 116.46 | 115.48 | 116.19 | 97,953 | -1.75(-1.48%) |
Nov 10, 2014 | 119.56 | 119.77 | 117.62 | 117.94 | 129,737 | -1.57(-1.31%) |
Nov 07, 2014 | 118.25 | 119.51 | 118.07 | 119.51 | 156,939 | +0.11(+0.09%) |
Nov 06, 2014 | 120.70 | 120.70 | 118.64 | 119.40 | 209,886 | -2.26(-1.86%) |
Nov 05, 2014 | 120.69 | 121.68 | 119.62 | 121.66 | 226,108 | -1.46(-1.19%) |
Nov 04, 2014 | 123.00 | 123.81 | 121.91 | 123.12 | 173,204 | +1.93(+1.59%) |
Nov 03, 2014 | 122.98 | 123.10 | 120.89 | 121.19 | 158,562 | -4.31(-3.43%) |
Oct 31, 2014 | 124.95 | 125.94 | 124.75 | 125.50 | 125,105 | +1.78(+1.44%) |
Oct 30, 2014 | 124.11 | 124.57 | 123.24 | 123.72 | 147,295 | -1.44(-1.15%) |
Oct 29, 2014 | 125.42 | 127.00 | 123.98 | 125.16 | 262,520 | +0.39(+0.31%) |
Oct 28, 2014 | 123.00 | 124.98 | 122.67 | 124.77 | 241,915 | +3.64(+3.01%) |
Oct 27, 2014 | 121.33 | 121.47 | 120.64 | 121.13 | 170,843 | -2.44(-1.97%) |
Oct 24, 2014 | 123.76 | 123.91 | 123.05 | 123.57 | 158,668 | -0.46(-0.37%) |
Oct 23, 2014 | 124.34 | 124.71 | 123.61 | 124.03 | 87,179 | +1.45(+1.18%) |
Oct 22, 2014 | 123.81 | 124.88 | 122.52 | 122.58 | 153,205 | +0.21(+0.17%) |
Oct 21, 2014 | 121.54 | 122.63 | 121.31 | 122.37 | 157,830 | +0.76(+0.62%) |
Oct 20, 2014 | 121.05 | 121.90 | 120.67 | 121.61 | 112,980 | +0.44(+0.36%) |
Oct 17, 2014 | 121.62 | 122.09 | 120.83 | 121.17 | 190,769 | +0.88(+0.73%) |
Oct 16, 2014 | 118.10 | 121.24 | 117.88 | 120.29 | 193,482 | +1.16(+0.97%) |
Oct 15, 2014 | 118.76 | 119.50 | 115.06 | 119.13 | 248,209 | -2.62(-2.15%) |
Oct 14, 2014 | 122.08 | 123.25 | 121.29 | 121.75 | 133,796 | -0.63(-0.51%) |
Oct 13, 2014 | 123.53 | 124.70 | 122.32 | 122.38 | 106,639 | -0.32(-0.26%) |
Oct 10, 2014 | 123.78 | 124.22 | 122.44 | 122.70 | 147,235 | -2.83(-2.25%) |
Oct 09, 2014 | 127.70 | 127.70 | 125.46 | 125.53 | 183,659 | -3.72(-2.88%) |
Oct 08, 2014 | 127.49 | 129.38 | 125.84 | 129.25 | 165,417 | +1.20(+0.94%) |
Oct 07, 2014 | 129.50 | 129.50 | 127.99 | 128.05 | 117,401 | -1.08(-0.84%) |
Oct 06, 2014 | 129.35 | 130.26 | 128.98 | 129.13 | 91,941 | +1.59(+1.25%) |
Oct 03, 2014 | 128.39 | 128.47 | 127.34 | 127.54 | 147,450 | +1.87(+1.49%) |
Oct 02, 2014 | 126.13 | 126.55 | 123.56 | 125.67 | 116,917 | -0.55(-0.44%) |