Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 112.43 | 113.13 | 112.28 | 112.33 | 160,117 | +0.19(+0.17%) |
Nov 26, 2014 | 111.77 | 112.15 | 112.15 | 112.15 | 318,943 | +0.53(+0.47%) |
Nov 25, 2014 | 112.00 | 112.00 | 111.29 | 111.62 | 325,326 | +0.07(+0.06%) |
Nov 24, 2014 | 110.10 | 111.56 | 109.65 | 111.55 | 276,294 | +1.86(+1.69%) |
Nov 21, 2014 | 109.58 | 109.96 | 108.98 | 109.69 | 287,016 | +0.93(+0.86%) |
Nov 20, 2014 | 107.74 | 108.84 | 107.74 | 108.76 | 288,743 | +0.23(+0.21%) |
Nov 19, 2014 | 108.23 | 109.05 | 107.83 | 108.53 | 258,885 | -0.03(-0.03%) |
Nov 18, 2014 | 108.82 | 109.65 | 108.22 | 108.56 | 291,009 | -0.12(-0.11%) |
Nov 17, 2014 | 108.03 | 109.23 | 108.03 | 108.69 | 238,260 | +0.42(+0.39%) |
Nov 14, 2014 | 108.14 | 108.91 | 107.73 | 108.26 | 405,496 | +0.18(+0.17%) |
Nov 13, 2014 | 107.93 | 108.48 | 107.87 | 108.08 | 230,666 | +0.16(+0.15%) |
Nov 12, 2014 | 106.93 | 108.09 | 106.35 | 107.92 | 216,669 | +0.45(+0.42%) |
Nov 11, 2014 | 107.43 | 107.68 | 106.53 | 107.47 | 265,522 | +0.19(+0.18%) |
Nov 10, 2014 | 106.56 | 107.62 | 106.56 | 107.28 | 204,325 | +0.22(+0.20%) |
Nov 07, 2014 | 107.08 | 107.30 | 106.75 | 107.07 | 240,814 | -0.31(-0.29%) |
Nov 06, 2014 | 106.59 | 107.74 | 106.44 | 107.38 | 182,295 | +0.94(+0.88%) |
Nov 05, 2014 | 107.55 | 108.00 | 106.36 | 106.44 | 260,097 | -0.29(-0.27%) |
Nov 04, 2014 | 106.77 | 107.78 | 106.45 | 106.73 | 302,762 | -0.19(-0.18%) |
Nov 03, 2014 | 106.95 | 107.53 | 106.49 | 106.92 | 192,731 | -0.36(-0.33%) |
Oct 31, 2014 | 107.41 | 107.64 | 106.45 | 107.27 | 293,758 | +1.18(+1.11%) |
Oct 30, 2014 | 103.35 | 107.51 | 103.35 | 106.10 | 337,381 | +0.60(+0.57%) |
Oct 29, 2014 | 107.12 | 107.45 | 103.79 | 105.50 | 307,245 | +0.18(+0.17%) |
Oct 28, 2014 | 104.38 | 105.37 | 103.96 | 105.32 | 320,500 | +1.00(+0.95%) |
Oct 27, 2014 | 103.80 | 104.25 | 103.78 | 104.32 | 222,580 | +0.08(+0.07%) |
Oct 24, 2014 | 103.84 | 104.87 | 103.22 | 104.25 | 211,343 | +0.77(+0.75%) |
Oct 23, 2014 | 103.29 | 104.02 | 103.08 | 103.47 | 290,233 | +1.11(+1.08%) |
Oct 22, 2014 | 103.12 | 103.46 | 102.09 | 102.37 | 274,939 | -0.35(-0.34%) |
Oct 21, 2014 | 101.15 | 102.85 | 101.15 | 102.71 | 604,514 | +2.01(+2.00%) |
Oct 20, 2014 | 99.87 | 100.40 | 99.73 | 100.70 | 1,123,613 | +0.84(+0.84%) |
Oct 17, 2014 | 98.87 | 100.30 | 97.80 | 99.87 | 299,570 | +2.10(+2.14%) |
Oct 16, 2014 | 96.72 | 98.08 | 96.52 | 97.77 | 251,177 | -0.50(-0.51%) |
Oct 15, 2014 | 96.54 | 99.13 | 95.83 | 98.27 | 588,215 | -0.78(-0.79%) |
Oct 14, 2014 | 99.14 | 100.22 | 98.88 | 99.05 | 233,867 | -0.03(-0.03%) |
Oct 13, 2014 | 100.35 | 101.10 | 98.95 | 99.08 | 231,461 | -1.50(-1.50%) |
Oct 10, 2014 | 102.19 | 102.38 | 100.50 | 100.58 | 170,720 | -1.29(-1.26%) |
Oct 09, 2014 | 102.96 | 103.47 | 101.63 | 101.87 | 452,490 | -1.49(-1.44%) |
Oct 08, 2014 | 101.34 | 103.38 | 100.81 | 103.35 | 256,001 | +1.90(+1.87%) |
Oct 07, 2014 | 101.86 | 102.93 | 101.42 | 101.45 | 329,940 | -1.18(-1.14%) |
Oct 06, 2014 | 100.86 | 102.85 | 100.63 | 102.63 | 353,194 | +2.26(+2.25%) |
Oct 03, 2014 | 99.82 | 100.76 | 99.08 | 100.37 | 195,474 | +0.98(+0.98%) |
Oct 02, 2014 | 99.14 | 99.65 | 98.68 | 99.40 | 165,867 | +0.52(+0.52%) |
Oct 01, 2014 | 98.90 | 99.42 | 97.81 | 98.88 | 261,173 | +0.14(+0.14%) |
Sep 30, 2014 | 100.34 | 100.55 | 98.61 | 98.74 | 205,646 | -1.40(-1.40%) |
Sep 29, 2014 | 98.93 | 100.57 | 98.93 | 100.14 | 148,282 | +0.32(+0.32%) |
Sep 26, 2014 | 99.84 | 100.64 | 99.59 | 99.82 | 119,452 | -0.07(-0.07%) |
Sep 25, 2014 | 99.69 | 100.39 | 98.76 | 99.88 | 286,157 | -0.43(-0.43%) |
Sep 24, 2014 | 99.49 | 100.36 | 99.13 | 100.32 | 175,309 | +0.53(+0.53%) |
Sep 23, 2014 | 100.47 | 100.66 | 99.55 | 99.79 | 200,268 | -1.28(-1.26%) |
Sep 22, 2014 | 101.85 | 101.91 | 100.70 | 101.07 | 128,946 | -0.78(-0.77%) |
Sep 19, 2014 | 102.77 | 102.77 | 101.48 | 101.85 | 265,986 | -0.90(-0.88%) |
Sep 18, 2014 | 102.71 | 103.17 | 102.46 | 102.75 | 108,111 | +0.30(+0.29%) |
Sep 17, 2014 | 102.81 | 102.81 | 101.98 | 102.45 | 190,875 | -0.48(-0.47%) |
Sep 16, 2014 | 102.31 | 103.00 | 101.53 | 102.93 | 196,000 | +0.76(+0.75%) |
Sep 15, 2014 | 103.12 | 103.12 | 101.80 | 102.17 | 98,350 | -0.86(-0.83%) |
Sep 12, 2014 | 103.82 | 103.82 | 102.84 | 103.02 | 189,639 | -0.57(-0.55%) |
Sep 11, 2014 | 102.70 | 103.78 | 102.67 | 103.60 | 147,398 | +0.67(+0.65%) |
Sep 10, 2014 | 103.02 | 103.66 | 102.66 | 102.93 | 145,228 | -0.18(-0.17%) |
Sep 09, 2014 | 102.79 | 103.56 | 102.33 | 103.11 | 152,572 | -0.06(-0.06%) |
Sep 08, 2014 | 102.80 | 103.22 | 102.32 | 103.17 | 102,353 | +0.06(+0.06%) |
Sep 05, 2014 | 103.06 | 104.08 | 102.22 | 103.11 | 117,717 | +0.08(+0.08%) |
Sep 04, 2014 | 103.70 | 103.74 | 102.66 | 103.02 | 116,262 | -0.35(-0.34%) |
Sep 03, 2014 | 103.90 | 104.23 | 102.92 | 103.37 | 184,250 | +0.05(+0.05%) |