Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 105.92 | 105.92 | 103.91 | 104.00 | 17,389 | -1.98(-1.87%) |
Nov 26, 2014 | 105.93 | 105.98 | 105.98 | 105.98 | 43,871 | +0.40(+0.38%) |
Nov 25, 2014 | 105.19 | 106.21 | 104.36 | 105.58 | 71,204 | +0.77(+0.73%) |
Nov 24, 2014 | 103.70 | 104.96 | 103.23 | 104.81 | 41,856 | +1.45(+1.40%) |
Nov 21, 2014 | 105.27 | 105.27 | 103.30 | 103.36 | 35,235 | -1.27(-1.21%) |
Nov 20, 2014 | 103.42 | 105.35 | 103.42 | 104.63 | 30,961 | +1.04(+1.01%) |
Nov 19, 2014 | 100.34 | 104.12 | 99.77 | 103.59 | 48,894 | +3.63(+3.63%) |
Nov 18, 2014 | 100.87 | 101.01 | 99.75 | 99.96 | 34,482 | -0.85(-0.84%) |
Nov 17, 2014 | 102.66 | 102.91 | 100.65 | 100.80 | 15,578 | -1.74(-1.70%) |
Nov 14, 2014 | 102.13 | 103.44 | 102.01 | 102.55 | 31,039 | +0.11(+0.11%) |
Nov 13, 2014 | 103.44 | 104.28 | 101.73 | 102.44 | 62,843 | -1.34(-1.30%) |
Nov 12, 2014 | 103.76 | 103.89 | 102.69 | 103.78 | 71,683 | -0.20(-0.19%) |
Nov 11, 2014 | 103.50 | 104.11 | 102.96 | 103.98 | 19,492 | -0.02(-0.01%) |
Nov 10, 2014 | 106.07 | 106.07 | 103.30 | 104.00 | 26,310 | -1.69(-1.60%) |
Nov 07, 2014 | 105.13 | 106.66 | 104.67 | 105.69 | 54,011 | +0.94(+0.90%) |
Nov 06, 2014 | 104.78 | 105.57 | 103.24 | 104.74 | 103,487 | -0.30(-0.29%) |
Nov 05, 2014 | 104.76 | 105.58 | 103.94 | 105.05 | 61,465 | +0.58(+0.56%) |
Nov 04, 2014 | 103.34 | 104.50 | 103.17 | 104.47 | 28,162 | +0.89(+0.86%) |
Nov 03, 2014 | 104.50 | 104.50 | 102.72 | 103.58 | 28,993 | -1.10(-1.05%) |
Oct 31, 2014 | 103.66 | 104.82 | 102.78 | 104.68 | 95,381 | +2.14(+2.08%) |
Oct 30, 2014 | 100.57 | 103.13 | 100.57 | 102.55 | 20,729 | +1.47(+1.45%) |
Oct 29, 2014 | 101.74 | 101.74 | 101.00 | 101.08 | 27,953 | -0.25(-0.24%) |
Oct 28, 2014 | 100.36 | 101.83 | 100.28 | 101.32 | 37,966 | +1.32(+1.32%) |
Oct 27, 2014 | 99.22 | 100.47 | 100.11 | 100.00 | 20,538 | -0.11(-0.11%) |
Oct 24, 2014 | 100.00 | 100.59 | 99.59 | 100.11 | 35,264 | -0.01(-0.01%) |
Oct 23, 2014 | 100.17 | 100.82 | 99.18 | 100.12 | 55,677 | +1.03(+1.04%) |
Oct 22, 2014 | 97.55 | 99.80 | 97.43 | 99.09 | 44,017 | +1.29(+1.32%) |
Oct 21, 2014 | 98.37 | 99.01 | 97.07 | 97.80 | 33,355 | -0.41(-0.42%) |
Oct 20, 2014 | 95.00 | 98.29 | 95.87 | 98.22 | 28,016 | +2.35(+2.45%) |
Oct 17, 2014 | 95.91 | 96.23 | 94.83 | 95.87 | 26,476 | +0.65(+0.68%) |
Oct 16, 2014 | 92.61 | 95.85 | 91.85 | 95.22 | 51,875 | +1.49(+1.59%) |
Oct 15, 2014 | 95.01 | 95.01 | 91.65 | 93.73 | 81,050 | -1.29(-1.36%) |
Oct 14, 2014 | 96.02 | 96.19 | 95.02 | 95.02 | 33,029 | -1.02(-1.06%) |
Oct 13, 2014 | 96.37 | 97.25 | 95.78 | 96.04 | 30,581 | -0.33(-0.35%) |
Oct 10, 2014 | 98.67 | 98.96 | 96.16 | 96.37 | 59,783 | -2.52(-2.55%) |
Oct 09, 2014 | 101.59 | 101.59 | 98.78 | 98.89 | 27,779 | -2.66(-2.62%) |
Oct 08, 2014 | 101.02 | 102.52 | 99.75 | 101.55 | 41,481 | +0.68(+0.67%) |
Oct 07, 2014 | 103.29 | 103.29 | 100.61 | 100.87 | 20,587 | -2.33(-2.26%) |
Oct 06, 2014 | 102.89 | 104.14 | 101.82 | 103.20 | 41,262 | +2.75(+2.74%) |
Oct 03, 2014 | 95.71 | 101.34 | 95.71 | 100.45 | 40,727 | +3.13(+3.22%) |
Oct 02, 2014 | 98.57 | 98.57 | 96.59 | 97.32 | 24,889 | -1.38(-1.39%) |
Oct 01, 2014 | 99.39 | 100.10 | 98.16 | 98.70 | 31,177 | -1.17(-1.18%) |
Sep 30, 2014 | 98.54 | 100.83 | 98.54 | 99.87 | 96,517 | +1.00(+1.01%) |
Sep 29, 2014 | 97.05 | 99.58 | 96.23 | 98.87 | 79,599 | +0.77(+0.78%) |
Sep 26, 2014 | 97.35 | 98.55 | 97.35 | 98.10 | 44,702 | +0.43(+0.44%) |
Sep 25, 2014 | 98.69 | 98.69 | 97.90 | 97.67 | 28,622 | -0.92(-0.94%) |
Sep 24, 2014 | 97.54 | 99.79 | 95.60 | 98.60 | 45,562 | +0.68(+0.69%) |
Sep 23, 2014 | 98.92 | 99.19 | 97.25 | 97.92 | 66,811 | -1.10(-1.11%) |
Sep 22, 2014 | 101.93 | 102.75 | 98.95 | 99.02 | 84,676 | -2.81(-2.76%) |
Sep 19, 2014 | 101.12 | 102.79 | 100.48 | 101.84 | 40,612 | +0.83(+0.82%) |
Sep 18, 2014 | 101.19 | 101.24 | 100.04 | 101.01 | 42,235 | -0.18(-0.18%) |
Sep 17, 2014 | 101.57 | 101.76 | 100.77 | 101.19 | 42,341 | +0.11(+0.11%) |
Sep 16, 2014 | 101.26 | 102.27 | 100.39 | 101.08 | 22,640 | -0.33(-0.32%) |
Sep 15, 2014 | 101.60 | 102.19 | 100.26 | 101.40 | 51,315 | -0.42(-0.41%) |
Sep 12, 2014 | 101.54 | 103.52 | 101.38 | 101.82 | 39,156 | -0.11(-0.11%) |
Sep 11, 2014 | 102.73 | 103.09 | 101.74 | 101.93 | 43,517 | -0.90(-0.88%) |
Sep 10, 2014 | 104.15 | 104.22 | 102.19 | 102.83 | 37,682 | +0.51(+0.50%) |
Sep 09, 2014 | 103.43 | 104.57 | 101.29 | 102.32 | 50,816 | -1.24(-1.19%) |
Sep 08, 2014 | 105.38 | 107.19 | 103.00 | 103.56 | 18,934 | -1.68(-1.60%) |
Sep 05, 2014 | 105.43 | 106.49 | 104.90 | 105.23 | 37,328 | -0.13(-0.13%) |
Sep 04, 2014 | 102.58 | 106.38 | 102.28 | 105.37 | 73,022 | +3.13(+3.06%) |
Sep 03, 2014 | 102.09 | 102.37 | 101.00 | 102.23 | 38,794 | +0.53(+0.52%) |