Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 123.75 | 121.86 | 121.86 | 121.86 | 1,075,312 | -1.28(-1.04%) |
Dec 30, 2014 | 123.25 | 123.78 | 123.05 | 123.15 | 649,550 | -0.24(-0.20%) |
Dec 29, 2014 | 123.69 | 124.01 | 122.57 | 123.39 | 854,142 | -0.79(-0.63%) |
Dec 26, 2014 | 123.54 | 124.75 | 123.35 | 124.18 | 652,143 | +0.86(+0.69%) |
Dec 24, 2014 | 123.52 | 123.32 | 123.32 | 123.32 | 684,215 | +0.13(+0.10%) |
Dec 23, 2014 | 125.82 | 125.94 | 123.17 | 123.20 | 1,377,978 | -2.21(-1.76%) |
Dec 22, 2014 | 125.12 | 125.86 | 124.28 | 125.40 | 1,194,054 | +0.47(+0.37%) |
Dec 19, 2014 | 123.68 | 125.75 | 123.59 | 124.94 | 3,208,778 | +0.91(+0.73%) |
Dec 18, 2014 | 122.42 | 124.05 | 121.78 | 124.03 | 1,782,787 | +2.67(+2.20%) |
Dec 17, 2014 | 118.95 | 121.45 | 117.84 | 121.36 | 1,936,097 | +3.13(+2.65%) |
Dec 16, 2014 | 120.04 | 121.95 | 118.18 | 118.22 | 1,580,502 | -2.12(-1.76%) |
Dec 15, 2014 | 121.99 | 122.69 | 119.53 | 120.35 | 1,685,228 | -1.22(-1.01%) |
Dec 12, 2014 | 122.41 | 123.29 | 121.55 | 121.57 | 1,140,009 | -1.68(-1.37%) |
Dec 11, 2014 | 123.86 | 125.41 | 122.97 | 123.25 | 1,427,745 | -0.45(-0.36%) |
Dec 10, 2014 | 124.57 | 125.37 | 123.56 | 123.70 | 1,839,543 | -0.93(-0.75%) |
Dec 09, 2014 | 123.49 | 124.70 | 122.45 | 124.63 | 1,140,429 | -0.19(-0.16%) |
Dec 08, 2014 | 124.44 | 125.36 | 124.07 | 124.83 | 1,422,758 | -0.05(-0.04%) |
Dec 05, 2014 | 124.67 | 125.30 | 124.38 | 124.88 | 1,145,736 | +0.15(+0.12%) |
Dec 04, 2014 | 125.08 | 125.54 | 124.12 | 124.73 | 1,131,139 | -0.52(-0.41%) |
Dec 03, 2014 | 125.03 | 125.68 | 124.81 | 125.25 | 1,212,825 | +0.12(+0.09%) |
Dec 02, 2014 | 124.54 | 125.33 | 123.14 | 125.13 | 1,362,755 | +0.82(+0.66%) |
Dec 01, 2014 | 125.65 | 125.65 | 124.28 | 124.31 | 1,484,737 | -1.29(-1.03%) |
Nov 28, 2014 | 125.04 | 126.07 | 125.04 | 125.61 | 849,776 | +0.61(+0.49%) |
Nov 26, 2014 | 124.25 | 124.99 | 124.99 | 124.99 | 1,312,916 | +0.76(+0.61%) |
Nov 25, 2014 | 124.12 | 125.99 | 123.59 | 124.24 | 1,910,125 | +0.46(+0.37%) |
Nov 24, 2014 | 122.29 | 124.23 | 122.29 | 123.78 | 2,214,041 | +0.84(+0.69%) |
Nov 21, 2014 | 121.79 | 123.42 | 121.79 | 122.93 | 2,570,806 | +1.90(+1.57%) |
Nov 20, 2014 | 120.18 | 122.73 | 119.52 | 121.03 | 2,613,024 | -0.09(-0.07%) |
Nov 19, 2014 | 117.40 | 121.75 | 116.48 | 121.12 | 4,415,494 | +4.05(+3.46%) |
Nov 18, 2014 | 115.06 | 117.44 | 114.94 | 117.07 | 2,188,655 | +2.01(+1.75%) |
Nov 17, 2014 | 114.89 | 115.37 | 114.53 | 115.06 | 1,347,164 | -0.31(-0.27%) |
Nov 14, 2014 | 114.57 | 115.47 | 114.48 | 115.37 | 1,566,997 | +0.50(+0.43%) |
Nov 13, 2014 | 115.29 | 115.46 | 114.50 | 114.87 | 1,243,019 | -0.26(-0.23%) |
Nov 12, 2014 | 114.56 | 115.32 | 114.28 | 115.13 | 1,526,932 | +0.20(+0.18%) |
Nov 11, 2014 | 113.36 | 115.26 | 113.02 | 114.93 | 2,005,110 | +1.41(+1.24%) |
Nov 10, 2014 | 113.10 | 113.87 | 112.31 | 113.52 | 1,284,276 | +0.24(+0.21%) |
Nov 07, 2014 | 115.47 | 115.47 | 112.82 | 113.28 | 2,194,092 | -2.24(-1.94%) |
Nov 06, 2014 | 115.42 | 115.75 | 114.99 | 115.52 | 1,297,906 | +0.35(+0.30%) |
Nov 05, 2014 | 115.61 | 115.78 | 114.56 | 115.17 | 2,617,898 | +0.22(+0.19%) |
Nov 04, 2014 | 115.10 | 115.38 | 114.26 | 114.95 | 1,512,129 | -0.08(-0.07%) |
Nov 03, 2014 | 113.49 | 115.67 | 113.49 | 115.03 | 1,939,185 | +0.81(+0.71%) |
Oct 31, 2014 | 115.03 | 115.20 | 113.72 | 114.22 | 2,271,236 | +0.95(+0.84%) |
Oct 30, 2014 | 112.60 | 113.55 | 112.33 | 113.27 | 1,889,255 | +0.48(+0.43%) |
Oct 29, 2014 | 115.07 | 115.22 | 111.85 | 112.78 | 3,289,271 | -2.19(-1.90%) |
Oct 28, 2014 | 115.05 | 115.37 | 114.48 | 114.97 | 1,915,733 | +0.33(+0.29%) |
Oct 27, 2014 | 114.47 | 114.76 | 113.78 | 114.64 | 1,647,422 | +0.10(+0.08%) |
Oct 24, 2014 | 112.88 | 115.11 | 112.74 | 114.54 | 1,919,792 | +1.62(+1.44%) |
Oct 23, 2014 | 112.30 | 114.02 | 111.74 | 112.92 | 2,678,512 | +2.33(+2.11%) |
Oct 22, 2014 | 111.15 | 111.91 | 109.40 | 110.59 | 6,789,975 | -4.27(-3.71%) |
Oct 21, 2014 | 111.75 | 114.88 | 111.75 | 114.85 | 2,510,773 | +3.78(+3.40%) |
Oct 20, 2014 | 108.73 | 111.13 | 108.49 | 111.07 | 1,926,869 | +1.91(+1.75%) |
Oct 17, 2014 | 107.47 | 109.94 | 107.12 | 109.16 | 2,423,242 | +2.59(+2.43%) |
Oct 16, 2014 | 105.50 | 108.46 | 105.46 | 106.56 | 4,459,501 | -1.41(-1.30%) |
Oct 15, 2014 | 107.16 | 108.55 | 104.27 | 107.97 | 3,274,190 | -0.62(-0.57%) |
Oct 14, 2014 | 109.35 | 110.21 | 107.97 | 108.59 | 3,200,460 | -0.69(-0.63%) |
Oct 13, 2014 | 113.03 | 113.15 | 109.04 | 109.28 | 3,141,053 | -3.87(-3.42%) |
Oct 10, 2014 | 114.62 | 115.67 | 113.10 | 113.15 | 2,120,229 | -1.31(-1.15%) |
Oct 09, 2014 | 118.17 | 118.17 | 114.35 | 114.46 | 1,803,268 | -3.70(-3.13%) |
Oct 08, 2014 | 115.03 | 118.23 | 114.61 | 118.16 | 1,691,919 | +3.31(+2.88%) |
Oct 07, 2014 | 116.90 | 117.06 | 114.82 | 114.85 | 1,578,816 | -2.34(-2.00%) |
Oct 06, 2014 | 118.55 | 118.82 | 116.09 | 117.19 | 1,011,233 | -0.74(-0.63%) |
Oct 03, 2014 | 116.06 | 118.06 | 116.06 | 117.93 | 1,713,376 | +2.17(+1.87%) |
Oct 02, 2014 | 116.16 | 116.92 | 114.79 | 115.76 | 1,930,142 | -0.40(-0.34%) |