Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 115.18 | 116.07 | 114.61 | 115.55 | 2,168,992 | +1.29(+1.12%) |
Nov 26, 2014 | 114.02 | 114.26 | 114.26 | 114.26 | 2,526,055 | +0.18(+0.16%) |
Nov 25, 2014 | 114.76 | 115.25 | 114.08 | 114.08 | 5,049,226 | -1.31(-1.14%) |
Nov 24, 2014 | 115.60 | 115.89 | 115.06 | 115.39 | 3,267,312 | -0.20(-0.17%) |
Nov 21, 2014 | 115.70 | 116.10 | 115.19 | 115.60 | 3,424,976 | +0.58(+0.50%) |
Nov 20, 2014 | 114.17 | 115.16 | 113.92 | 115.02 | 2,423,227 | +0.38(+0.33%) |
Nov 19, 2014 | 115.00 | 115.06 | 114.02 | 114.64 | 3,206,424 | -0.33(-0.29%) |
Nov 18, 2014 | 114.06 | 115.19 | 114.04 | 114.97 | 3,219,664 | +1.05(+0.92%) |
Nov 17, 2014 | 113.49 | 114.26 | 113.49 | 113.92 | 2,332,209 | -0.11(-0.10%) |
Nov 14, 2014 | 113.81 | 114.06 | 113.22 | 114.04 | 2,488,190 | +0.36(+0.32%) |
Nov 13, 2014 | 113.43 | 114.20 | 113.06 | 113.68 | 3,308,238 | +0.48(+0.42%) |
Nov 12, 2014 | 112.46 | 113.34 | 112.35 | 113.20 | 2,090,351 | +0.41(+0.36%) |
Nov 11, 2014 | 113.39 | 113.43 | 112.46 | 112.79 | 2,516,445 | -0.39(-0.35%) |
Nov 10, 2014 | 112.17 | 113.22 | 112.03 | 113.19 | 2,034,778 | +0.80(+0.71%) |
Nov 07, 2014 | 112.10 | 112.44 | 111.62 | 112.39 | 2,622,568 | +0.36(+0.32%) |
Nov 06, 2014 | 111.77 | 112.48 | 111.43 | 112.03 | 2,879,453 | +0.26(+0.23%) |
Nov 05, 2014 | 111.76 | 112.17 | 110.66 | 111.77 | 3,858,996 | +0.46(+0.41%) |
Nov 04, 2014 | 110.50 | 111.44 | 110.01 | 111.31 | 4,357,989 | +1.26(+1.14%) |
Nov 03, 2014 | 109.94 | 110.84 | 109.83 | 110.06 | 3,297,853 | -0.34(-0.31%) |
Oct 31, 2014 | 110.44 | 110.87 | 109.90 | 110.39 | 4,201,561 | +1.20(+1.10%) |
Oct 30, 2014 | 108.04 | 109.41 | 107.69 | 109.19 | 2,558,140 | +0.78(+0.72%) |
Oct 29, 2014 | 108.68 | 108.75 | 107.83 | 108.41 | 2,870,367 | -0.04(-0.03%) |
Oct 28, 2014 | 107.56 | 108.50 | 107.37 | 108.45 | 3,298,808 | +1.08(+1.00%) |
Oct 27, 2014 | 106.31 | 107.48 | 106.67 | 107.37 | 3,961,657 | +0.70(+0.65%) |
Oct 24, 2014 | 104.10 | 106.82 | 103.96 | 106.67 | 6,241,613 | +2.54(+2.44%) |
Oct 23, 2014 | 101.89 | 106.19 | 101.89 | 104.13 | 10,347,175 | +4.38(+4.39%) |
Oct 22, 2014 | 101.15 | 101.29 | 99.57 | 99.75 | 5,981,892 | -1.42(-1.40%) |
Oct 21, 2014 | 99.36 | 101.30 | 99.31 | 101.17 | 4,291,605 | +2.39(+2.42%) |
Oct 20, 2014 | 98.46 | 98.83 | 98.18 | 98.78 | 3,875,912 | +0.14(+0.15%) |
Oct 17, 2014 | 97.46 | 98.96 | 97.46 | 98.64 | 5,222,320 | +1.69(+1.74%) |
Oct 16, 2014 | 95.78 | 97.61 | 95.30 | 96.95 | 4,871,394 | +0.60(+0.62%) |
Oct 15, 2014 | 95.17 | 96.66 | 93.76 | 96.36 | 6,678,703 | +0.03(+0.03%) |
Oct 14, 2014 | 95.95 | 97.59 | 95.63 | 96.33 | 5,076,274 | +0.92(+0.96%) |
Oct 13, 2014 | 96.39 | 97.17 | 94.05 | 95.41 | 6,384,421 | -0.67(-0.69%) |
Oct 10, 2014 | 100.03 | 100.22 | 96.07 | 96.08 | 10,266,475 | -3.45(-3.47%) |
Oct 09, 2014 | 101.33 | 101.58 | 99.31 | 99.53 | 5,250,456 | -1.99(-1.96%) |
Oct 08, 2014 | 99.25 | 101.57 | 98.87 | 101.52 | 5,763,694 | +2.68(+2.71%) |
Oct 07, 2014 | 99.66 | 100.64 | 98.83 | 98.84 | 4,380,824 | -1.91(-1.90%) |
Oct 06, 2014 | 100.90 | 101.43 | 100.21 | 100.75 | 3,433,185 | +0.12(+0.12%) |
Oct 03, 2014 | 100.03 | 100.83 | 99.48 | 100.63 | 4,894,937 | +1.08(+1.08%) |
Oct 02, 2014 | 99.48 | 100.02 | 99.03 | 99.55 | 4,490,751 | -0.37(-0.37%) |
Oct 01, 2014 | 101.34 | 101.71 | 99.59 | 99.92 | 4,075,558 | -1.80(-1.76%) |
Sep 30, 2014 | 102.30 | 102.59 | 101.43 | 101.71 | 3,731,427 | -0.37(-0.36%) |
Sep 29, 2014 | 101.18 | 102.19 | 100.98 | 102.08 | 3,967,489 | -0.17(-0.16%) |
Sep 26, 2014 | 102.32 | 102.58 | 101.21 | 102.24 | 4,955,692 | -0.04(-0.04%) |
Sep 25, 2014 | 103.67 | 103.71 | 101.99 | 102.29 | 3,850,389 | -1.72(-1.66%) |
Sep 24, 2014 | 103.50 | 104.18 | 103.18 | 104.01 | 3,633,138 | +0.37(+0.35%) |
Sep 23, 2014 | 104.26 | 104.52 | 103.63 | 103.64 | 2,858,353 | -0.96(-0.92%) |
Sep 22, 2014 | 105.47 | 105.53 | 104.45 | 104.61 | 3,107,669 | -0.70(-0.67%) |
Sep 19, 2014 | 105.83 | 106.16 | 105.21 | 105.31 | 11,291,491 | -0.11(-0.10%) |
Sep 18, 2014 | 104.60 | 105.58 | 104.59 | 105.42 | 3,297,211 | +1.06(+1.01%) |
Sep 17, 2014 | 104.04 | 104.66 | 103.57 | 104.36 | 3,840,373 | +0.37(+0.36%) |
Sep 16, 2014 | 103.23 | 104.09 | 103.08 | 103.99 | 2,709,380 | +0.27(+0.26%) |
Sep 15, 2014 | 103.50 | 103.87 | 103.13 | 103.72 | 2,601,990 | +0.39(+0.38%) |
Sep 12, 2014 | 103.70 | 103.70 | 103.03 | 103.33 | 2,974,552 | -0.29(-0.28%) |
Sep 11, 2014 | 103.37 | 103.65 | 103.09 | 103.63 | 2,041,163 | -0.21(-0.20%) |
Sep 10, 2014 | 103.83 | 104.09 | 103.38 | 103.84 | 2,171,300 | +0.13(+0.13%) |
Sep 09, 2014 | 103.88 | 104.28 | 103.55 | 103.71 | 2,431,175 | -0.31(-0.30%) |
Sep 08, 2014 | 103.67 | 104.42 | 103.46 | 104.02 | 3,407,339 | +0.49(+0.48%) |
Sep 05, 2014 | 103.12 | 103.61 | 102.77 | 103.52 | 2,771,301 | +0.42(+0.41%) |
Sep 04, 2014 | 103.53 | 103.84 | 102.91 | 103.10 | 2,158,964 | -0.15(-0.15%) |
Sep 03, 2014 | 103.54 | 103.89 | 103.06 | 103.25 | 2,136,240 | -0.29(-0.28%) |