Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 118.48 | 121.48 | 121.48 | 121.48 | 21,382 | +2.48(+2.08%) |
Dec 30, 2014 | 118.52 | 120.00 | 118.18 | 119.00 | 26,868 | -0.31(-0.26%) |
Dec 29, 2014 | 119.00 | 119.52 | 117.68 | 119.30 | 16,001 | +0.42(+0.35%) |
Dec 26, 2014 | 118.74 | 120.22 | 118.48 | 118.89 | 12,622 | -0.04(-0.03%) |
Dec 24, 2014 | 117.78 | 118.92 | 118.92 | 118.92 | 9,035 | +0.84(+0.71%) |
Dec 23, 2014 | 117.17 | 118.83 | 115.43 | 118.09 | 23,304 | +2.17(+1.88%) |
Dec 22, 2014 | 118.87 | 118.87 | 114.51 | 115.91 | 22,612 | -2.61(-2.20%) |
Dec 19, 2014 | 117.26 | 118.56 | 116.95 | 118.52 | 17,713 | +1.39(+1.19%) |
Dec 18, 2014 | 119.56 | 119.56 | 116.17 | 117.13 | 23,293 | -0.17(-0.15%) |
Dec 17, 2014 | 109.43 | 117.35 | 109.43 | 117.30 | 35,648 | +7.05(+6.39%) |
Dec 16, 2014 | 111.30 | 113.27 | 109.34 | 110.26 | 57,486 | -2.35(-2.09%) |
Dec 15, 2014 | 112.39 | 114.13 | 110.69 | 112.61 | 62,939 | +0.48(+0.43%) |
Dec 12, 2014 | 111.78 | 112.34 | 109.82 | 112.13 | 45,143 | -0.70(-0.62%) |
Dec 11, 2014 | 113.21 | 116.69 | 112.21 | 112.82 | 31,428 | -0.13(-0.12%) |
Dec 10, 2014 | 113.34 | 114.61 | 112.39 | 112.95 | 59,667 | -1.52(-1.33%) |
Dec 09, 2014 | 111.04 | 114.82 | 110.52 | 114.48 | 32,849 | +1.57(+1.39%) |
Dec 08, 2014 | 117.00 | 117.00 | 111.08 | 112.91 | 52,802 | -4.87(-4.14%) |
Dec 05, 2014 | 119.83 | 119.83 | 117.43 | 117.78 | 23,936 | -2.09(-1.74%) |
Dec 04, 2014 | 121.00 | 121.56 | 119.43 | 119.87 | 41,196 | -2.04(-1.68%) |
Dec 03, 2014 | 121.13 | 123.78 | 121.13 | 121.91 | 18,935 | +0.39(+0.32%) |
Dec 02, 2014 | 122.22 | 122.74 | 120.96 | 121.52 | 15,012 | -0.22(-0.18%) |
Dec 01, 2014 | 121.04 | 124.09 | 119.61 | 121.74 | 69,391 | +0.09(+0.07%) |
Nov 28, 2014 | 127.00 | 127.00 | 121.63 | 121.65 | 27,745 | -6.65(-5.19%) |
Nov 26, 2014 | 127.78 | 128.31 | 128.31 | 128.31 | 14,300 | +0.13(+0.10%) |
Nov 25, 2014 | 128.05 | 129.09 | 127.50 | 128.18 | 15,752 | +0.13(+0.10%) |
Nov 24, 2014 | 129.87 | 129.96 | 127.48 | 128.05 | 21,875 | -1.00(-0.77%) |
Nov 21, 2014 | 129.66 | 129.87 | 128.35 | 129.05 | 26,240 | +0.52(+0.41%) |
Nov 20, 2014 | 128.61 | 128.74 | 128.18 | 128.52 | 13,924 | -0.09(-0.07%) |
Nov 19, 2014 | 125.05 | 129.74 | 125.05 | 128.61 | 29,720 | +3.44(+2.75%) |
Nov 18, 2014 | 123.37 | 125.17 | 123.24 | 125.17 | 15,771 | +1.67(+1.35%) |
Nov 17, 2014 | 122.81 | 123.97 | 121.53 | 123.50 | 16,809 | +0.81(+0.66%) |
Nov 14, 2014 | 124.36 | 124.36 | 122.19 | 122.68 | 16,701 | -1.63(-1.31%) |
Nov 13, 2014 | 124.31 | 124.53 | 122.00 | 124.31 | 16,491 | +0.43(+0.35%) |
Nov 12, 2014 | 123.28 | 124.31 | 122.90 | 123.88 | 10,973 | +0.47(+0.38%) |
Nov 11, 2014 | 121.57 | 123.41 | 121.18 | 123.41 | 12,688 | +1.29(+1.05%) |
Nov 10, 2014 | 121.44 | 122.17 | 120.71 | 122.13 | 18,142 | +0.81(+0.67%) |
Nov 07, 2014 | 119.34 | 121.57 | 119.34 | 121.31 | 10,643 | +1.33(+1.11%) |
Nov 06, 2014 | 119.73 | 120.24 | 118.22 | 119.98 | 19,047 | -0.13(-0.11%) |
Nov 05, 2014 | 117.92 | 120.45 | 117.15 | 120.11 | 24,253 | +2.14(+1.82%) |
Nov 04, 2014 | 120.07 | 120.07 | 117.11 | 117.97 | 18,987 | -3.30(-2.72%) |
Nov 03, 2014 | 122.21 | 122.21 | 121.10 | 121.27 | 15,478 | -0.43(-0.35%) |
Oct 31, 2014 | 122.43 | 122.60 | 120.97 | 121.70 | 13,197 | -0.26(-0.21%) |
Oct 30, 2014 | 122.77 | 123.28 | 121.95 | 121.95 | 7,563 | -1.16(-0.94%) |
Oct 29, 2014 | 123.84 | 123.97 | 122.13 | 123.11 | 13,171 | -0.26(-0.21%) |
Oct 28, 2014 | 122.34 | 123.33 | 121.83 | 123.37 | 16,434 | +0.81(+0.66%) |
Oct 27, 2014 | 122.43 | 122.90 | 122.73 | 122.56 | 12,389 | -0.17(-0.14%) |
Oct 24, 2014 | 121.61 | 123.03 | 121.57 | 122.73 | 11,568 | +1.67(+1.38%) |
Oct 23, 2014 | 122.17 | 123.54 | 121.01 | 121.06 | 18,940 | +0.99(+0.82%) |
Oct 22, 2014 | 121.78 | 123.07 | 119.83 | 120.07 | 23,799 | -1.50(-1.23%) |
Oct 21, 2014 | 120.24 | 123.50 | 120.24 | 121.57 | 26,854 | +1.76(+1.47%) |
Oct 20, 2014 | 120.63 | 120.71 | 118.35 | 119.81 | 21,655 | -0.43(-0.36%) |
Oct 17, 2014 | 121.66 | 122.51 | 118.95 | 120.24 | 29,841 | +0.56(+0.47%) |
Oct 16, 2014 | 115.61 | 121.18 | 114.58 | 119.68 | 45,851 | +2.66(+2.27%) |
Oct 15, 2014 | 108.92 | 118.05 | 107.42 | 117.03 | 100,594 | +6.17(+5.57%) |
Oct 14, 2014 | 108.24 | 111.15 | 103.74 | 110.85 | 114,155 | +3.30(+3.07%) |
Oct 13, 2014 | 111.50 | 113.08 | 107.21 | 107.55 | 54,385 | -4.29(-3.83%) |
Oct 10, 2014 | 116.17 | 116.17 | 110.04 | 111.84 | 85,988 | -4.46(-3.83%) |
Oct 09, 2014 | 120.28 | 120.28 | 116.04 | 116.30 | 18,410 | -3.99(-3.31%) |
Oct 08, 2014 | 119.55 | 120.28 | 117.75 | 120.28 | 18,004 | +0.73(+0.61%) |
Oct 07, 2014 | 120.15 | 120.63 | 119.04 | 119.55 | 15,768 | -0.81(-0.68%) |
Oct 06, 2014 | 122.43 | 122.68 | 120.15 | 120.37 | 19,651 | -1.84(-1.51%) |
Oct 03, 2014 | 123.16 | 123.37 | 122.00 | 122.21 | 17,598 | -0.64(-0.52%) |
Oct 02, 2014 | 123.50 | 123.93 | 121.40 | 122.86 | 18,352 | -0.73(-0.59%) |