Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 133.21 | 134.94 | 132.69 | 134.60 | 488,687 | +1.90(+1.43%) |
Nov 26, 2014 | 133.47 | 132.70 | 132.70 | 132.70 | 820,737 | -0.77(-0.58%) |
Nov 25, 2014 | 133.66 | 134.18 | 132.91 | 133.47 | 1,195,843 | -0.11(-0.08%) |
Nov 24, 2014 | 132.95 | 133.96 | 131.95 | 133.58 | 1,679,982 | +0.79(+0.59%) |
Nov 21, 2014 | 133.40 | 134.00 | 132.43 | 132.79 | 1,360,597 | +1.16(+0.88%) |
Nov 20, 2014 | 128.95 | 131.83 | 128.83 | 131.63 | 1,273,802 | +1.57(+1.21%) |
Nov 19, 2014 | 127.56 | 130.10 | 127.05 | 130.06 | 1,502,723 | +2.47(+1.94%) |
Nov 18, 2014 | 126.40 | 128.11 | 126.40 | 127.59 | 1,092,531 | +1.20(+0.95%) |
Nov 17, 2014 | 124.81 | 127.58 | 124.57 | 126.39 | 1,089,021 | +1.64(+1.32%) |
Nov 14, 2014 | 125.87 | 126.46 | 123.94 | 124.75 | 1,300,668 | -1.40(-1.11%) |
Nov 13, 2014 | 126.34 | 127.58 | 125.61 | 126.14 | 696,834 | +0.00(+0.00%) |
Nov 12, 2014 | 125.43 | 126.89 | 125.19 | 126.14 | 895,784 | +0.15(+0.12%) |
Nov 11, 2014 | 125.48 | 127.56 | 125.36 | 125.99 | 1,075,234 | +0.87(+0.70%) |
Nov 10, 2014 | 126.57 | 126.59 | 124.91 | 125.12 | 1,210,216 | -1.45(-1.15%) |
Nov 07, 2014 | 125.58 | 127.16 | 125.58 | 126.57 | 1,003,908 | +0.70(+0.55%) |
Nov 06, 2014 | 124.08 | 125.92 | 123.97 | 125.88 | 767,058 | +1.43(+1.15%) |
Nov 05, 2014 | 125.50 | 125.59 | 124.16 | 124.44 | 817,844 | +0.09(+0.07%) |
Nov 04, 2014 | 124.14 | 124.64 | 122.89 | 124.35 | 1,041,353 | +0.09(+0.07%) |
Nov 03, 2014 | 123.51 | 124.75 | 122.84 | 124.26 | 1,089,703 | +0.40(+0.32%) |
Oct 31, 2014 | 124.10 | 125.06 | 123.25 | 123.87 | 1,284,077 | +1.08(+0.88%) |
Oct 30, 2014 | 121.26 | 123.33 | 120.89 | 122.79 | 1,234,754 | +1.67(+1.38%) |
Oct 29, 2014 | 119.26 | 121.55 | 119.26 | 121.12 | 1,765,078 | +0.12(+0.10%) |
Oct 28, 2014 | 111.06 | 123.10 | 110.86 | 121.00 | 4,019,081 | +7.68(+6.77%) |
Oct 27, 2014 | 113.51 | 113.82 | 114.20 | 113.32 | 1,554,777 | -0.88(-0.77%) |
Oct 24, 2014 | 113.75 | 115.18 | 113.06 | 114.20 | 1,265,937 | +0.66(+0.58%) |
Oct 23, 2014 | 111.71 | 114.13 | 111.69 | 113.54 | 1,142,525 | +2.38(+2.14%) |
Oct 22, 2014 | 111.75 | 113.18 | 110.96 | 111.15 | 1,358,257 | -0.63(-0.57%) |
Oct 21, 2014 | 110.87 | 111.87 | 110.20 | 111.79 | 1,034,702 | +1.48(+1.34%) |
Oct 20, 2014 | 108.38 | 110.54 | 108.38 | 110.30 | 1,553,235 | +2.28(+2.11%) |
Oct 17, 2014 | 105.81 | 108.69 | 105.22 | 108.02 | 1,723,537 | +3.08(+2.94%) |
Oct 16, 2014 | 101.77 | 106.18 | 101.77 | 104.94 | 1,311,984 | +1.50(+1.45%) |
Oct 15, 2014 | 101.96 | 103.96 | 101.13 | 103.44 | 2,060,859 | -1.19(-1.14%) |
Oct 14, 2014 | 101.94 | 105.82 | 101.53 | 104.63 | 2,100,539 | +3.53(+3.50%) |
Oct 13, 2014 | 102.02 | 103.80 | 101.03 | 101.09 | 1,812,052 | -0.15(-0.15%) |
Oct 10, 2014 | 101.71 | 102.81 | 100.78 | 101.25 | 1,709,327 | -0.47(-0.46%) |
Oct 09, 2014 | 103.69 | 104.11 | 101.31 | 101.71 | 1,168,965 | -1.91(-1.84%) |
Oct 08, 2014 | 102.14 | 103.75 | 100.69 | 103.62 | 1,166,614 | +1.33(+1.30%) |
Oct 07, 2014 | 103.15 | 103.39 | 101.91 | 102.29 | 1,649,135 | -1.30(-1.26%) |
Oct 06, 2014 | 104.00 | 105.25 | 103.42 | 103.59 | 1,012,966 | +0.57(+0.55%) |
Oct 03, 2014 | 103.62 | 104.11 | 102.52 | 103.03 | 1,702,732 | +0.03(+0.03%) |
Oct 02, 2014 | 101.57 | 103.18 | 101.25 | 103.00 | 1,574,414 | +1.09(+1.07%) |
Oct 01, 2014 | 104.62 | 104.74 | 101.51 | 101.91 | 2,082,660 | -2.95(-2.82%) |
Sep 30, 2014 | 107.14 | 107.44 | 104.39 | 104.86 | 1,620,445 | -2.33(-2.17%) |
Sep 29, 2014 | 107.72 | 107.82 | 106.52 | 107.19 | 1,127,680 | -1.38(-1.27%) |
Sep 26, 2014 | 108.34 | 108.92 | 107.71 | 108.56 | 628,504 | +0.19(+0.17%) |
Sep 25, 2014 | 110.20 | 110.70 | 108.19 | 108.37 | 953,120 | -2.37(-2.14%) |
Sep 24, 2014 | 109.79 | 111.08 | 108.45 | 110.74 | 1,448,130 | +0.96(+0.87%) |
Sep 23, 2014 | 109.92 | 110.53 | 109.58 | 109.78 | 831,927 | -0.81(-0.73%) |
Sep 22, 2014 | 111.77 | 111.77 | 110.26 | 110.59 | 1,360,645 | -1.59(-1.42%) |
Sep 19, 2014 | 111.42 | 112.41 | 110.87 | 112.18 | 1,528,180 | +1.39(+1.25%) |
Sep 18, 2014 | 111.62 | 111.66 | 110.53 | 110.79 | 759,851 | -0.30(-0.27%) |
Sep 17, 2014 | 110.02 | 111.57 | 110.02 | 111.09 | 906,532 | +1.23(+1.12%) |
Sep 16, 2014 | 109.65 | 111.10 | 109.25 | 109.86 | 1,062,935 | -0.41(-0.37%) |
Sep 15, 2014 | 109.86 | 111.73 | 109.36 | 110.28 | 1,321,267 | +0.76(+0.70%) |
Sep 12, 2014 | 110.40 | 110.85 | 109.21 | 109.51 | 1,025,809 | -0.91(-0.82%) |
Sep 11, 2014 | 110.07 | 110.67 | 109.88 | 110.42 | 727,679 | -0.11(-0.10%) |
Sep 10, 2014 | 108.78 | 110.69 | 108.78 | 110.53 | 1,074,426 | +1.63(+1.49%) |
Sep 09, 2014 | 109.92 | 109.92 | 107.81 | 108.90 | 838,937 | -0.95(-0.87%) |
Sep 08, 2014 | 108.95 | 111.21 | 108.86 | 109.85 | 1,332,944 | +0.41(+0.38%) |
Sep 05, 2014 | 110.59 | 110.66 | 109.25 | 109.44 | 1,502,130 | -1.43(-1.29%) |
Sep 04, 2014 | 110.43 | 111.76 | 110.02 | 110.86 | 1,174,968 | +0.53(+0.48%) |
Sep 03, 2014 | 110.25 | 111.31 | 110.07 | 110.33 | 954,242 | -0.10(-0.09%) |