Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 107.26 | 107.30 | 103.55 | 104.56 | 408,113 | -7.86(-6.99%) |
Nov 26, 2014 | 112.96 | 112.42 | 112.42 | 112.42 | 387,640 | +1.05(+0.95%) |
Nov 25, 2014 | 114.44 | 114.45 | 110.46 | 111.36 | 473,694 | -1.75(-1.55%) |
Nov 24, 2014 | 114.48 | 114.63 | 113.00 | 113.11 | 232,100 | -1.35(-1.18%) |
Nov 21, 2014 | 114.09 | 114.81 | 112.96 | 114.47 | 393,134 | +6.09(+5.62%) |
Nov 20, 2014 | 107.44 | 108.62 | 107.42 | 108.38 | 149,563 | +1.80(+1.68%) |
Nov 19, 2014 | 106.42 | 107.30 | 105.92 | 106.58 | 242,671 | -0.46(-0.43%) |
Nov 18, 2014 | 107.01 | 107.36 | 106.37 | 107.04 | 322,797 | -2.18(-2.00%) |
Nov 17, 2014 | 110.64 | 111.02 | 108.24 | 109.22 | 258,029 | -1.69(-1.52%) |
Nov 14, 2014 | 110.05 | 110.96 | 109.42 | 110.91 | 267,945 | +2.22(+2.04%) |
Nov 13, 2014 | 109.92 | 109.92 | 107.81 | 108.69 | 280,889 | -1.23(-1.12%) |
Nov 12, 2014 | 111.63 | 111.63 | 109.63 | 109.92 | 181,089 | -0.84(-0.76%) |
Nov 11, 2014 | 111.02 | 111.31 | 110.06 | 110.76 | 184,431 | -0.07(-0.06%) |
Nov 10, 2014 | 112.19 | 112.98 | 110.49 | 110.83 | 320,410 | -0.78(-0.70%) |
Nov 07, 2014 | 110.93 | 111.93 | 110.70 | 111.60 | 324,996 | +0.64(+0.58%) |
Nov 06, 2014 | 111.23 | 111.23 | 109.88 | 110.97 | 227,190 | -0.38(-0.34%) |
Nov 05, 2014 | 109.48 | 111.96 | 109.48 | 111.34 | 483,670 | -0.80(-0.71%) |
Nov 04, 2014 | 111.94 | 112.31 | 111.15 | 112.14 | 297,315 | +0.25(+0.23%) |
Nov 03, 2014 | 114.04 | 114.31 | 111.69 | 111.89 | 380,451 | -1.71(-1.50%) |
Oct 31, 2014 | 113.07 | 113.83 | 112.49 | 113.59 | 283,428 | +1.88(+1.68%) |
Oct 30, 2014 | 112.15 | 112.60 | 111.31 | 111.71 | 345,173 | -1.29(-1.14%) |
Oct 29, 2014 | 117.03 | 117.46 | 111.92 | 113.00 | 679,623 | -4.99(-4.23%) |
Oct 28, 2014 | 116.00 | 118.20 | 115.51 | 117.99 | 273,382 | +3.21(+2.80%) |
Oct 27, 2014 | 115.21 | 116.75 | 116.75 | 114.78 | 357,828 | -1.97(-1.69%) |
Oct 24, 2014 | 117.17 | 117.71 | 116.36 | 116.75 | 186,613 | -0.25(-0.21%) |
Oct 23, 2014 | 117.20 | 117.57 | 116.46 | 116.99 | 226,805 | +0.26(+0.22%) |
Oct 22, 2014 | 118.04 | 118.93 | 116.53 | 116.73 | 282,915 | -1.52(-1.28%) |
Oct 21, 2014 | 117.28 | 118.67 | 117.08 | 118.25 | 316,725 | +0.90(+0.77%) |
Oct 20, 2014 | 116.83 | 118.05 | 116.82 | 117.35 | 294,814 | -0.36(-0.31%) |
Oct 17, 2014 | 117.07 | 118.40 | 116.55 | 117.71 | 406,990 | +4.56(+4.03%) |
Oct 16, 2014 | 111.65 | 114.20 | 110.97 | 113.15 | 475,310 | -1.80(-1.57%) |
Oct 15, 2014 | 114.90 | 115.19 | 112.24 | 114.95 | 357,771 | -1.79(-1.54%) |
Oct 14, 2014 | 117.27 | 118.89 | 116.41 | 116.75 | 429,692 | -3.33(-2.78%) |
Oct 13, 2014 | 120.64 | 122.18 | 120.06 | 120.08 | 288,745 | +0.81(+0.68%) |
Oct 10, 2014 | 120.57 | 121.32 | 119.28 | 119.28 | 380,512 | -4.76(-3.84%) |
Oct 09, 2014 | 125.93 | 125.93 | 123.86 | 124.03 | 205,560 | -2.24(-1.77%) |
Oct 08, 2014 | 125.01 | 126.58 | 123.47 | 126.27 | 245,291 | +1.95(+1.57%) |
Oct 07, 2014 | 126.12 | 126.19 | 124.32 | 124.32 | 165,285 | -0.19(-0.15%) |
Oct 06, 2014 | 124.83 | 125.14 | 123.98 | 124.51 | 149,925 | +2.64(+2.17%) |
Oct 03, 2014 | 122.43 | 122.78 | 121.17 | 121.87 | 162,274 | -0.41(-0.33%) |
Oct 02, 2014 | 122.89 | 123.02 | 120.10 | 122.28 | 176,745 | -0.51(-0.41%) |
Oct 01, 2014 | 124.67 | 124.96 | 122.26 | 122.78 | 206,535 | -2.56(-2.04%) |
Sep 30, 2014 | 124.54 | 125.80 | 124.23 | 125.34 | 227,980 | -1.17(-0.92%) |
Sep 29, 2014 | 126.40 | 126.82 | 126.05 | 126.51 | 203,103 | -3.46(-2.66%) |
Sep 26, 2014 | 129.76 | 130.70 | 129.28 | 129.97 | 96,159 | +1.23(+0.96%) |
Sep 25, 2014 | 130.32 | 130.47 | 128.46 | 128.73 | 240,042 | -4.27(-3.21%) |
Sep 24, 2014 | 132.29 | 133.71 | 131.85 | 133.00 | 149,084 | +2.58(+1.98%) |
Sep 23, 2014 | 130.32 | 131.03 | 130.09 | 130.43 | 85,329 | -0.65(-0.50%) |
Sep 22, 2014 | 131.72 | 131.94 | 130.32 | 131.08 | 193,532 | +0.07(+0.05%) |
Sep 19, 2014 | 132.26 | 132.29 | 130.88 | 131.01 | 161,126 | -2.74(-2.05%) |
Sep 18, 2014 | 134.17 | 134.17 | 133.23 | 133.75 | 94,779 | -0.50(-0.37%) |
Sep 17, 2014 | 135.22 | 135.33 | 133.95 | 134.25 | 158,094 | -0.28(-0.21%) |
Sep 16, 2014 | 132.70 | 135.63 | 132.70 | 134.54 | 280,399 | +2.85(+2.16%) |
Sep 15, 2014 | 132.24 | 132.94 | 131.57 | 131.69 | 223,873 | -1.66(-1.25%) |
Sep 12, 2014 | 134.08 | 134.36 | 132.90 | 133.35 | 309,371 | -4.03(-2.93%) |
Sep 11, 2014 | 136.47 | 138.00 | 136.42 | 137.39 | 252,187 | -1.92(-1.38%) |
Sep 10, 2014 | 138.58 | 139.49 | 137.98 | 139.30 | 165,599 | -2.75(-1.93%) |
Sep 09, 2014 | 142.86 | 142.91 | 141.53 | 142.05 | 140,245 | -0.19(-0.13%) |
Sep 08, 2014 | 143.54 | 143.57 | 141.80 | 142.23 | 127,556 | -0.58(-0.41%) |
Sep 05, 2014 | 142.29 | 142.87 | 141.97 | 142.81 | 106,722 | +0.48(+0.34%) |
Sep 04, 2014 | 144.13 | 144.19 | 141.81 | 142.33 | 172,935 | -1.67(-1.16%) |
Sep 03, 2014 | 144.60 | 144.60 | 143.19 | 144.01 | 259,823 | +4.09(+2.93%) |