Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 116.05 | 116.61 | 115.36 | 115.60 | 151,079 | -0.11(-0.10%) |
Nov 26, 2014 | 115.95 | 115.71 | 115.71 | 115.71 | 138,127 | +0.16(+0.14%) |
Nov 25, 2014 | 116.08 | 116.31 | 115.55 | 115.55 | 209,373 | +0.17(+0.15%) |
Nov 24, 2014 | 115.25 | 115.70 | 115.13 | 115.38 | 234,013 | +0.23(+0.20%) |
Nov 21, 2014 | 115.72 | 115.84 | 114.99 | 115.15 | 222,829 | +0.46(+0.40%) |
Nov 20, 2014 | 114.11 | 114.82 | 113.99 | 114.69 | 217,047 | +0.16(+0.14%) |
Nov 19, 2014 | 114.45 | 114.58 | 113.33 | 114.53 | 183,508 | +0.08(+0.07%) |
Nov 18, 2014 | 114.66 | 115.53 | 114.42 | 114.45 | 207,165 | -0.39(-0.34%) |
Nov 17, 2014 | 114.41 | 115.36 | 114.01 | 114.84 | 184,163 | +0.42(+0.37%) |
Nov 14, 2014 | 115.67 | 115.76 | 114.17 | 114.42 | 223,398 | -1.10(-0.95%) |
Nov 13, 2014 | 115.70 | 115.95 | 115.01 | 115.52 | 227,920 | +0.21(+0.18%) |
Nov 12, 2014 | 113.42 | 115.61 | 113.42 | 115.31 | 242,101 | +1.27(+1.11%) |
Nov 11, 2014 | 114.25 | 114.25 | 113.24 | 114.05 | 205,113 | -0.08(-0.07%) |
Nov 10, 2014 | 112.70 | 114.17 | 112.45 | 114.12 | 199,636 | +1.35(+1.20%) |
Nov 07, 2014 | 111.84 | 113.07 | 111.47 | 112.77 | 218,831 | +0.85(+0.76%) |
Nov 06, 2014 | 111.06 | 112.16 | 110.65 | 111.93 | 202,483 | +0.61(+0.55%) |
Nov 05, 2014 | 111.93 | 112.49 | 111.13 | 111.31 | 251,022 | +0.19(+0.17%) |
Nov 04, 2014 | 110.19 | 111.23 | 110.12 | 111.12 | 207,543 | +1.00(+0.91%) |
Nov 03, 2014 | 110.00 | 110.88 | 109.65 | 110.12 | 275,236 | -0.11(-0.10%) |
Oct 31, 2014 | 110.71 | 110.80 | 109.85 | 110.23 | 237,869 | +0.93(+0.85%) |
Oct 30, 2014 | 108.71 | 109.58 | 108.71 | 109.30 | 220,442 | +0.39(+0.36%) |
Oct 29, 2014 | 108.48 | 108.80 | 108.38 | 108.91 | 237,280 | +0.39(+0.35%) |
Oct 28, 2014 | 107.77 | 108.80 | 107.53 | 108.52 | 645,136 | +1.19(+1.11%) |
Oct 27, 2014 | 106.21 | 107.63 | 106.42 | 107.33 | 289,541 | +0.91(+0.86%) |
Oct 24, 2014 | 105.94 | 106.73 | 105.94 | 106.42 | 392,600 | +0.34(+0.32%) |
Oct 23, 2014 | 106.76 | 107.32 | 105.95 | 106.07 | 448,111 | +0.60(+0.57%) |
Oct 22, 2014 | 106.51 | 107.55 | 105.41 | 105.47 | 293,636 | -0.69(-0.65%) |
Oct 21, 2014 | 104.44 | 106.35 | 104.38 | 106.16 | 276,801 | +2.11(+2.02%) |
Oct 20, 2014 | 102.19 | 104.09 | 101.50 | 104.05 | 296,335 | +1.75(+1.71%) |
Oct 17, 2014 | 102.11 | 102.75 | 101.42 | 102.30 | 345,979 | +1.48(+1.47%) |
Oct 16, 2014 | 99.26 | 101.07 | 99.23 | 100.81 | 396,552 | -0.04(-0.04%) |
Oct 15, 2014 | 99.61 | 101.76 | 99.01 | 100.86 | 655,080 | -0.18(-0.18%) |
Oct 14, 2014 | 99.09 | 102.03 | 98.44 | 101.03 | 714,512 | +2.78(+2.83%) |
Oct 13, 2014 | 95.86 | 99.41 | 92.90 | 98.26 | 534,636 | +0.69(+0.70%) |
Oct 10, 2014 | 99.92 | 100.35 | 97.52 | 97.57 | 376,290 | -2.47(-2.47%) |
Oct 09, 2014 | 102.52 | 102.62 | 100.00 | 100.04 | 205,759 | -2.54(-2.48%) |
Oct 08, 2014 | 101.58 | 102.62 | 100.84 | 102.58 | 278,356 | +1.11(+1.10%) |
Oct 07, 2014 | 102.76 | 103.25 | 101.44 | 101.47 | 210,238 | -2.05(-1.98%) |
Oct 06, 2014 | 103.92 | 104.09 | 102.93 | 103.51 | 236,915 | -0.16(-0.15%) |
Oct 03, 2014 | 102.73 | 103.92 | 102.26 | 103.67 | 333,817 | +1.59(+1.56%) |
Oct 02, 2014 | 101.22 | 102.28 | 100.66 | 102.08 | 336,829 | +1.03(+1.02%) |
Oct 01, 2014 | 101.70 | 101.70 | 100.24 | 101.05 | 543,908 | -0.87(-0.86%) |
Sep 30, 2014 | 102.24 | 102.78 | 101.58 | 101.92 | 275,843 | -0.44(-0.43%) |
Sep 29, 2014 | 100.78 | 102.44 | 100.78 | 102.36 | 248,015 | +0.52(+0.51%) |
Sep 26, 2014 | 101.33 | 102.12 | 101.07 | 101.84 | 251,968 | +0.52(+0.51%) |
Sep 25, 2014 | 102.62 | 102.62 | 100.90 | 101.33 | 197,510 | -1.43(-1.39%) |
Sep 24, 2014 | 102.48 | 102.80 | 101.65 | 102.75 | 226,100 | +0.21(+0.20%) |
Sep 23, 2014 | 103.56 | 104.10 | 102.52 | 102.54 | 235,834 | -1.50(-1.44%) |
Sep 22, 2014 | 104.09 | 104.78 | 103.07 | 104.04 | 347,850 | -0.02(-0.02%) |
Sep 19, 2014 | 105.37 | 105.41 | 103.87 | 104.07 | 494,382 | -0.81(-0.78%) |
Sep 18, 2014 | 102.99 | 104.91 | 102.44 | 104.88 | 494,286 | +1.89(+1.84%) |
Sep 17, 2014 | 105.19 | 105.19 | 102.50 | 102.99 | 800,660 | -3.32(-3.12%) |
Sep 16, 2014 | 105.34 | 106.54 | 104.55 | 106.31 | 697,215 | +0.52(+0.49%) |
Sep 15, 2014 | 107.30 | 107.31 | 105.57 | 105.79 | 463,921 | -1.46(-1.36%) |
Sep 12, 2014 | 107.16 | 107.28 | 106.22 | 107.25 | 298,768 | +0.25(+0.24%) |
Sep 11, 2014 | 106.72 | 107.36 | 106.72 | 106.99 | 198,399 | +0.01(+0.01%) |
Sep 10, 2014 | 106.64 | 107.09 | 106.49 | 106.99 | 223,032 | +0.45(+0.43%) |
Sep 09, 2014 | 107.89 | 108.04 | 106.39 | 106.53 | 373,996 | -1.25(-1.16%) |
Sep 08, 2014 | 107.60 | 108.81 | 107.37 | 107.78 | 231,620 | -0.13(-0.12%) |
Sep 05, 2014 | 107.40 | 108.15 | 107.12 | 107.92 | 164,389 | +0.62(+0.58%) |
Sep 04, 2014 | 107.64 | 108.38 | 106.93 | 107.30 | 336,802 | -0.31(-0.29%) |
Sep 03, 2014 | 107.34 | 107.71 | 107.22 | 107.61 | 225,590 | +0.38(+0.35%) |