Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 123.75 | 121.86 | 121.86 | 121.86 | 1,075,290 | -1.28(-1.04%) |
Dec 30, 2014 | 123.26 | 123.78 | 123.05 | 123.15 | 649,537 | -0.24(-0.20%) |
Dec 29, 2014 | 123.69 | 124.02 | 122.58 | 123.39 | 854,124 | -0.79(-0.63%) |
Dec 26, 2014 | 123.54 | 124.75 | 123.35 | 124.18 | 652,130 | +0.86(+0.69%) |
Dec 24, 2014 | 123.52 | 123.32 | 123.32 | 123.32 | 684,201 | +0.13(+0.10%) |
Dec 23, 2014 | 125.82 | 125.94 | 123.17 | 123.20 | 1,377,950 | -2.21(-1.76%) |
Dec 22, 2014 | 125.12 | 125.86 | 124.28 | 125.41 | 1,194,030 | +0.47(+0.37%) |
Dec 19, 2014 | 123.68 | 125.76 | 123.60 | 124.94 | 3,208,713 | +0.90(+0.73%) |
Dec 18, 2014 | 122.42 | 124.05 | 121.78 | 124.03 | 1,782,751 | +2.67(+2.20%) |
Dec 17, 2014 | 118.96 | 121.46 | 117.84 | 121.36 | 1,936,058 | +3.13(+2.65%) |
Dec 16, 2014 | 120.05 | 121.95 | 118.18 | 118.23 | 1,580,470 | -2.12(-1.76%) |
Dec 15, 2014 | 121.99 | 122.69 | 119.53 | 120.35 | 1,685,194 | -1.23(-1.01%) |
Dec 12, 2014 | 122.41 | 123.30 | 121.55 | 121.57 | 1,139,986 | -1.68(-1.36%) |
Dec 11, 2014 | 123.86 | 125.42 | 122.97 | 123.26 | 1,427,716 | -0.45(-0.36%) |
Dec 10, 2014 | 124.57 | 125.38 | 123.57 | 123.70 | 1,839,505 | -0.93(-0.75%) |
Dec 09, 2014 | 123.49 | 124.70 | 122.45 | 124.64 | 1,140,406 | -0.20(-0.16%) |
Dec 08, 2014 | 124.44 | 125.36 | 124.07 | 124.83 | 1,422,729 | -0.05(-0.04%) |
Dec 05, 2014 | 124.67 | 125.30 | 124.38 | 124.88 | 1,145,713 | +0.15(+0.12%) |
Dec 04, 2014 | 125.08 | 125.54 | 124.12 | 124.73 | 1,131,116 | -0.52(-0.41%) |
Dec 03, 2014 | 125.03 | 125.69 | 124.81 | 125.25 | 1,212,801 | +0.12(+0.09%) |
Dec 02, 2014 | 124.54 | 125.34 | 123.14 | 125.13 | 1,362,727 | +0.82(+0.66%) |
Dec 01, 2014 | 125.66 | 125.66 | 124.29 | 124.32 | 1,484,707 | -1.29(-1.03%) |
Nov 28, 2014 | 125.05 | 126.07 | 125.05 | 125.61 | 849,759 | +0.61(+0.49%) |
Nov 26, 2014 | 124.26 | 125.00 | 125.00 | 125.00 | 1,312,889 | +0.76(+0.61%) |
Nov 25, 2014 | 124.12 | 126.00 | 123.60 | 124.24 | 1,910,086 | +0.46(+0.37%) |
Nov 24, 2014 | 122.30 | 124.23 | 122.30 | 123.78 | 2,213,996 | +0.85(+0.69%) |
Nov 21, 2014 | 121.79 | 123.42 | 121.79 | 122.94 | 2,570,753 | +1.90(+1.57%) |
Nov 20, 2014 | 120.19 | 122.73 | 119.53 | 121.03 | 2,612,971 | -0.09(-0.07%) |
Nov 19, 2014 | 117.40 | 121.75 | 116.48 | 121.12 | 4,415,404 | +4.05(+3.46%) |
Nov 18, 2014 | 115.06 | 117.44 | 114.94 | 117.07 | 2,188,610 | +2.01(+1.75%) |
Nov 17, 2014 | 114.89 | 115.37 | 114.53 | 115.06 | 1,347,136 | -0.31(-0.27%) |
Nov 14, 2014 | 114.57 | 115.47 | 114.48 | 115.37 | 1,566,965 | +0.49(+0.43%) |
Nov 13, 2014 | 115.29 | 115.47 | 114.50 | 114.87 | 1,242,993 | -0.26(-0.23%) |
Nov 12, 2014 | 114.56 | 115.32 | 114.28 | 115.14 | 1,526,901 | +0.20(+0.18%) |
Nov 11, 2014 | 113.37 | 115.26 | 113.02 | 114.93 | 2,005,069 | +1.41(+1.24%) |
Nov 10, 2014 | 113.11 | 113.87 | 112.32 | 113.52 | 1,284,250 | +0.24(+0.21%) |
Nov 07, 2014 | 115.47 | 115.47 | 112.82 | 113.28 | 2,194,047 | -2.25(-1.94%) |
Nov 06, 2014 | 115.43 | 115.76 | 114.99 | 115.52 | 1,297,879 | +0.35(+0.30%) |
Nov 05, 2014 | 115.61 | 115.79 | 114.56 | 115.17 | 2,617,844 | +0.22(+0.19%) |
Nov 04, 2014 | 115.11 | 115.38 | 114.26 | 114.95 | 1,512,098 | -0.08(-0.07%) |
Nov 03, 2014 | 113.49 | 115.67 | 113.49 | 115.03 | 1,939,146 | +0.81(+0.71%) |
Oct 31, 2014 | 115.04 | 115.20 | 113.73 | 114.22 | 2,271,190 | +0.95(+0.84%) |
Oct 30, 2014 | 112.60 | 113.55 | 112.33 | 113.27 | 1,889,217 | +0.49(+0.43%) |
Oct 29, 2014 | 115.08 | 115.22 | 111.86 | 112.78 | 3,289,204 | -2.19(-1.90%) |
Oct 28, 2014 | 115.05 | 115.37 | 114.48 | 114.97 | 1,915,694 | +0.33(+0.29%) |
Oct 27, 2014 | 114.47 | 114.77 | 113.78 | 114.64 | 1,647,388 | +0.10(+0.09%) |
Oct 24, 2014 | 112.88 | 115.12 | 112.75 | 114.54 | 1,919,753 | +1.62(+1.44%) |
Oct 23, 2014 | 112.30 | 114.02 | 111.74 | 112.92 | 2,678,458 | +2.33(+2.11%) |
Oct 22, 2014 | 111.15 | 111.91 | 109.40 | 110.59 | 6,789,836 | -4.27(-3.71%) |
Oct 21, 2014 | 111.75 | 114.88 | 111.75 | 114.85 | 2,510,722 | +3.78(+3.40%) |
Oct 20, 2014 | 108.73 | 111.13 | 108.49 | 111.07 | 1,926,830 | +1.91(+1.75%) |
Oct 17, 2014 | 107.47 | 109.94 | 107.12 | 109.16 | 2,423,193 | +2.59(+2.43%) |
Oct 16, 2014 | 105.50 | 108.46 | 105.46 | 106.57 | 4,459,410 | -1.41(-1.30%) |
Oct 15, 2014 | 107.16 | 108.55 | 104.27 | 107.97 | 3,274,123 | -0.62(-0.57%) |
Oct 14, 2014 | 109.35 | 110.21 | 107.97 | 108.60 | 3,200,395 | -0.69(-0.63%) |
Oct 13, 2014 | 113.04 | 113.15 | 109.04 | 109.29 | 3,140,989 | -3.87(-3.42%) |
Oct 10, 2014 | 114.62 | 115.67 | 113.11 | 113.15 | 2,120,186 | -1.31(-1.15%) |
Oct 09, 2014 | 118.18 | 118.18 | 114.35 | 114.47 | 1,803,231 | -3.70(-3.13%) |
Oct 08, 2014 | 115.03 | 118.23 | 114.62 | 118.17 | 1,691,884 | +3.31(+2.88%) |
Oct 07, 2014 | 116.90 | 117.06 | 114.82 | 114.85 | 1,578,784 | -2.34(-2.00%) |
Oct 06, 2014 | 118.56 | 118.83 | 116.10 | 117.19 | 1,011,213 | -0.74(-0.63%) |
Oct 03, 2014 | 116.06 | 118.06 | 116.06 | 117.93 | 1,713,341 | +2.17(+1.87%) |
Oct 02, 2014 | 116.17 | 116.93 | 114.80 | 115.77 | 1,930,102 | -0.40(-0.34%) |