Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 118.64 | 119.85 | 118.42 | 118.79 | 66,480 | +0.48(+0.41%) |
Nov 26, 2014 | 118.56 | 118.31 | 118.31 | 118.31 | 71,600 | -0.64(-0.54%) |
Nov 25, 2014 | 119.77 | 120.50 | 117.94 | 118.95 | 162,829 | -0.72(-0.60%) |
Nov 24, 2014 | 118.02 | 119.95 | 117.56 | 119.67 | 125,907 | +2.08(+1.77%) |
Nov 21, 2014 | 117.54 | 118.33 | 116.50 | 117.59 | 136,340 | +1.43(+1.23%) |
Nov 20, 2014 | 114.39 | 116.48 | 113.74 | 116.16 | 74,572 | +1.16(+1.01%) |
Nov 19, 2014 | 114.21 | 115.66 | 113.95 | 115.00 | 105,145 | +0.30(+0.26%) |
Nov 18, 2014 | 113.11 | 115.25 | 112.51 | 114.70 | 121,179 | +1.43(+1.26%) |
Nov 17, 2014 | 111.86 | 113.46 | 111.29 | 113.27 | 102,830 | +1.37(+1.22%) |
Nov 14, 2014 | 111.40 | 112.59 | 110.69 | 111.90 | 68,598 | +0.36(+0.32%) |
Nov 13, 2014 | 111.93 | 112.47 | 111.19 | 111.54 | 93,105 | -0.39(-0.35%) |
Nov 12, 2014 | 111.66 | 112.49 | 110.79 | 111.93 | 118,964 | -0.19(-0.17%) |
Nov 11, 2014 | 111.43 | 113.33 | 111.14 | 112.12 | 160,409 | +1.07(+0.96%) |
Nov 10, 2014 | 110.82 | 111.71 | 110.23 | 111.05 | 114,465 | +0.45(+0.41%) |
Nov 07, 2014 | 110.99 | 111.32 | 110.12 | 110.60 | 101,614 | -0.50(-0.45%) |
Nov 06, 2014 | 111.12 | 111.71 | 110.16 | 111.10 | 106,622 | -0.12(-0.11%) |
Nov 05, 2014 | 106.50 | 112.94 | 102.71 | 111.22 | 233,803 | -0.58(-0.52%) |
Nov 04, 2014 | 113.66 | 113.66 | 111.35 | 111.80 | 67,990 | -1.61(-1.42%) |
Nov 03, 2014 | 113.15 | 113.67 | 112.14 | 113.41 | 107,144 | +0.59(+0.52%) |
Oct 31, 2014 | 113.33 | 113.83 | 111.92 | 112.82 | 80,868 | +0.24(+0.21%) |
Oct 30, 2014 | 111.78 | 113.08 | 110.76 | 112.58 | 102,964 | +0.72(+0.64%) |
Oct 29, 2014 | 112.59 | 113.62 | 110.72 | 111.86 | 77,042 | -1.15(-1.02%) |
Oct 28, 2014 | 113.32 | 113.83 | 112.54 | 113.01 | 85,267 | +0.52(+0.46%) |
Oct 27, 2014 | 111.89 | 113.09 | 112.47 | 112.49 | 73,388 | +0.02(+0.02%) |
Oct 24, 2014 | 112.49 | 113.54 | 111.93 | 112.47 | 69,708 | -0.16(-0.14%) |
Oct 23, 2014 | 111.54 | 113.17 | 111.54 | 112.63 | 104,733 | +1.50(+1.35%) |
Oct 22, 2014 | 112.56 | 113.38 | 110.90 | 111.13 | 72,368 | -1.68(-1.49%) |
Oct 21, 2014 | 111.67 | 113.68 | 111.32 | 112.81 | 56,217 | +1.51(+1.36%) |
Oct 20, 2014 | 110.16 | 111.54 | 109.49 | 111.30 | 83,596 | +0.95(+0.86%) |
Oct 17, 2014 | 109.58 | 110.60 | 108.37 | 110.35 | 63,471 | +1.97(+1.82%) |
Oct 16, 2014 | 106.57 | 109.96 | 106.57 | 108.38 | 93,319 | +0.17(+0.16%) |
Oct 15, 2014 | 105.68 | 109.36 | 105.30 | 108.21 | 99,191 | +1.73(+1.62%) |
Oct 14, 2014 | 106.88 | 107.87 | 105.96 | 106.48 | 95,119 | -0.42(-0.39%) |
Oct 13, 2014 | 109.00 | 109.00 | 106.53 | 106.90 | 83,361 | -1.80(-1.66%) |
Oct 10, 2014 | 110.49 | 111.62 | 108.50 | 108.70 | 85,065 | -2.11(-1.90%) |
Oct 09, 2014 | 112.73 | 112.81 | 110.64 | 110.81 | 55,504 | -2.55(-2.25%) |
Oct 08, 2014 | 110.86 | 113.74 | 110.47 | 113.36 | 47,284 | +2.35(+2.12%) |
Oct 07, 2014 | 111.99 | 112.66 | 110.73 | 111.01 | 63,345 | -1.58(-1.40%) |
Oct 06, 2014 | 112.96 | 113.78 | 112.44 | 112.59 | 56,171 | -0.28(-0.25%) |
Oct 03, 2014 | 113.30 | 113.85 | 111.19 | 112.87 | 201,341 | -0.05(-0.04%) |
Oct 02, 2014 | 113.81 | 114.24 | 112.68 | 112.92 | 103,441 | -1.34(-1.17%) |
Oct 01, 2014 | 113.39 | 115.28 | 112.59 | 114.26 | 140,754 | +0.86(+0.76%) |
Sep 30, 2014 | 115.61 | 115.61 | 113.37 | 113.40 | 60,952 | -1.96(-1.70%) |
Sep 29, 2014 | 113.52 | 115.78 | 113.52 | 115.36 | 35,583 | +0.64(+0.56%) |
Sep 26, 2014 | 115.29 | 115.58 | 114.16 | 114.72 | 55,963 | -0.65(-0.56%) |
Sep 25, 2014 | 116.70 | 117.11 | 115.20 | 115.37 | 49,033 | -1.83(-1.56%) |
Sep 24, 2014 | 115.92 | 117.99 | 115.56 | 117.20 | 44,250 | +1.17(+1.01%) |
Sep 23, 2014 | 117.48 | 117.48 | 115.68 | 116.03 | 51,577 | -1.70(-1.44%) |
Sep 22, 2014 | 117.67 | 118.20 | 116.06 | 117.73 | 67,398 | +0.21(+0.18%) |
Sep 19, 2014 | 118.83 | 119.85 | 116.90 | 117.52 | 138,573 | -1.31(-1.10%) |
Sep 18, 2014 | 118.17 | 119.11 | 117.71 | 118.83 | 32,255 | +0.76(+0.64%) |
Sep 17, 2014 | 118.56 | 118.95 | 117.39 | 118.07 | 34,745 | -0.02(-0.02%) |
Sep 16, 2014 | 117.50 | 118.55 | 116.97 | 118.09 | 85,233 | +0.26(+0.22%) |
Sep 15, 2014 | 117.23 | 118.23 | 116.73 | 117.83 | 52,616 | +0.02(+0.02%) |
Sep 12, 2014 | 118.11 | 118.79 | 117.55 | 117.81 | 63,728 | -0.95(-0.80%) |
Sep 11, 2014 | 118.83 | 120.04 | 118.59 | 118.76 | 64,158 | -0.78(-0.65%) |
Sep 10, 2014 | 120.17 | 120.20 | 118.90 | 119.54 | 65,191 | -0.33(-0.28%) |
Sep 09, 2014 | 119.57 | 120.47 | 118.88 | 119.87 | 79,065 | -0.37(-0.31%) |
Sep 08, 2014 | 118.24 | 120.40 | 118.24 | 120.24 | 64,565 | +1.55(+1.31%) |
Sep 05, 2014 | 118.77 | 118.77 | 118.02 | 118.69 | 49,699 | +0.28(+0.24%) |
Sep 04, 2014 | 119.51 | 121.00 | 118.34 | 118.41 | 34,351 | -1.23(-1.03%) |
Sep 03, 2014 | 120.61 | 120.72 | 119.03 | 119.64 | 46,278 | -0.92(-0.76%) |