Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 113.85 | 113.88 | 111.59 | 112.00 | 1,438,033 | -2.54(-2.22%) |
Nov 26, 2014 | 114.59 | 114.54 | 114.54 | 114.54 | 1,869,695 | -0.23(-0.20%) |
Nov 25, 2014 | 114.31 | 114.97 | 113.64 | 114.77 | 1,821,164 | +0.95(+0.83%) |
Nov 24, 2014 | 114.07 | 114.84 | 113.50 | 113.83 | 1,925,475 | -0.35(-0.31%) |
Nov 21, 2014 | 113.06 | 115.15 | 112.68 | 114.18 | 3,121,614 | +3.45(+3.12%) |
Nov 20, 2014 | 109.36 | 111.04 | 109.22 | 110.73 | 1,130,800 | +0.63(+0.57%) |
Nov 19, 2014 | 111.38 | 111.38 | 109.97 | 110.10 | 1,585,994 | -1.31(-1.17%) |
Nov 18, 2014 | 110.97 | 112.00 | 110.97 | 111.41 | 1,541,687 | +0.65(+0.58%) |
Nov 17, 2014 | 111.00 | 111.08 | 110.06 | 110.76 | 1,309,460 | -0.22(-0.19%) |
Nov 14, 2014 | 110.72 | 111.13 | 110.01 | 110.97 | 916,515 | +0.41(+0.37%) |
Nov 13, 2014 | 112.05 | 112.16 | 110.07 | 110.56 | 1,636,646 | -1.51(-1.34%) |
Nov 12, 2014 | 112.01 | 112.63 | 111.33 | 112.07 | 1,252,761 | -0.08(-0.07%) |
Nov 11, 2014 | 111.83 | 112.65 | 111.43 | 112.15 | 1,339,643 | +0.08(+0.07%) |
Nov 10, 2014 | 111.99 | 112.65 | 111.49 | 112.08 | 1,775,179 | +0.35(+0.32%) |
Nov 07, 2014 | 112.10 | 112.79 | 111.30 | 111.72 | 1,760,092 | -0.46(-0.41%) |
Nov 06, 2014 | 110.92 | 112.24 | 110.33 | 112.18 | 2,178,217 | +1.93(+1.75%) |
Nov 05, 2014 | 110.57 | 110.81 | 108.30 | 110.25 | 3,641,579 | +1.80(+1.66%) |
Nov 04, 2014 | 109.77 | 110.47 | 108.07 | 108.46 | 5,350,673 | -2.54(-2.29%) |
Nov 03, 2014 | 111.71 | 111.88 | 110.53 | 111.00 | 2,248,298 | -0.83(-0.74%) |
Oct 31, 2014 | 112.31 | 112.56 | 111.32 | 111.83 | 2,732,997 | +1.19(+1.08%) |
Oct 30, 2014 | 110.19 | 111.69 | 109.50 | 110.64 | 2,262,635 | +0.08(+0.08%) |
Oct 29, 2014 | 110.35 | 110.87 | 109.50 | 110.55 | 2,424,248 | -0.06(-0.06%) |
Oct 28, 2014 | 107.81 | 111.04 | 106.93 | 110.61 | 4,951,848 | +7.05(+6.81%) |
Oct 27, 2014 | 104.07 | 105.00 | 105.00 | 103.56 | 2,337,451 | -1.44(-1.37%) |
Oct 24, 2014 | 104.30 | 105.20 | 103.49 | 105.00 | 1,611,572 | +0.68(+0.65%) |
Oct 23, 2014 | 102.67 | 105.06 | 102.67 | 104.32 | 1,804,653 | +3.33(+3.30%) |
Oct 22, 2014 | 103.04 | 103.22 | 100.87 | 100.98 | 2,033,991 | -2.14(-2.08%) |
Oct 21, 2014 | 101.36 | 103.24 | 101.33 | 103.12 | 1,658,762 | +3.00(+3.00%) |
Oct 20, 2014 | 99.43 | 100.14 | 99.13 | 100.13 | 1,594,867 | +0.27(+0.27%) |
Oct 17, 2014 | 100.99 | 101.74 | 99.50 | 99.86 | 2,789,775 | -0.03(-0.03%) |
Oct 16, 2014 | 96.54 | 100.96 | 96.32 | 99.89 | 2,896,226 | +1.61(+1.64%) |
Oct 15, 2014 | 96.42 | 98.86 | 95.09 | 98.27 | 2,968,536 | +0.74(+0.76%) |
Oct 14, 2014 | 96.40 | 99.00 | 96.16 | 97.53 | 2,379,833 | +1.94(+2.03%) |
Oct 13, 2014 | 97.62 | 98.33 | 95.43 | 95.59 | 2,785,419 | -1.85(-1.90%) |
Oct 10, 2014 | 100.09 | 100.32 | 97.43 | 97.44 | 3,382,693 | -2.67(-2.67%) |
Oct 09, 2014 | 102.44 | 102.73 | 99.60 | 100.11 | 2,574,292 | -2.36(-2.30%) |
Oct 08, 2014 | 99.55 | 102.70 | 99.13 | 102.47 | 4,030,857 | +3.34(+3.37%) |
Oct 07, 2014 | 102.77 | 102.77 | 99.07 | 99.12 | 5,322,990 | -5.02(-4.82%) |
Oct 06, 2014 | 104.23 | 104.62 | 103.59 | 104.14 | 2,355,210 | +0.79(+0.76%) |
Oct 03, 2014 | 102.86 | 103.79 | 102.18 | 103.35 | 3,767,936 | +1.62(+1.59%) |
Oct 02, 2014 | 103.09 | 103.18 | 100.29 | 101.73 | 6,777,271 | +1.47(+1.47%) |
Oct 01, 2014 | 100.52 | 100.64 | 99.38 | 100.26 | 2,478,095 | -0.70(-0.70%) |
Sep 30, 2014 | 101.66 | 101.86 | 100.40 | 100.97 | 1,924,906 | -0.67(-0.66%) |
Sep 29, 2014 | 101.36 | 102.10 | 100.63 | 101.63 | 1,479,568 | -0.71(-0.69%) |
Sep 26, 2014 | 102.27 | 102.60 | 101.46 | 102.34 | 1,514,720 | +0.57(+0.56%) |
Sep 25, 2014 | 102.51 | 102.51 | 101.59 | 101.78 | 1,669,376 | -0.89(-0.87%) |
Sep 24, 2014 | 103.16 | 103.17 | 102.08 | 102.67 | 2,126,524 | -0.29(-0.28%) |
Sep 23, 2014 | 103.60 | 103.82 | 102.95 | 102.96 | 2,060,185 | -1.11(-1.07%) |
Sep 22, 2014 | 105.14 | 105.27 | 103.74 | 104.07 | 2,133,379 | -1.42(-1.34%) |
Sep 19, 2014 | 107.06 | 107.22 | 104.70 | 105.49 | 2,821,174 | -0.63(-0.59%) |
Sep 18, 2014 | 105.08 | 106.29 | 104.78 | 106.12 | 1,355,154 | +1.08(+1.03%) |
Sep 17, 2014 | 105.43 | 105.70 | 104.66 | 105.04 | 1,833,274 | -0.12(-0.12%) |
Sep 16, 2014 | 104.33 | 105.60 | 103.10 | 105.16 | 3,195,412 | -0.34(-0.33%) |
Sep 15, 2014 | 105.69 | 105.95 | 104.62 | 105.50 | 1,595,617 | -0.50(-0.48%) |
Sep 12, 2014 | 107.15 | 107.17 | 105.62 | 106.01 | 2,080,085 | -1.09(-1.02%) |
Sep 11, 2014 | 107.10 | 107.39 | 106.37 | 107.10 | 1,934,232 | -0.31(-0.28%) |
Sep 10, 2014 | 107.58 | 108.12 | 107.19 | 107.41 | 1,811,173 | -0.79(-0.73%) |
Sep 09, 2014 | 108.49 | 109.04 | 108.00 | 108.20 | 1,407,323 | -0.41(-0.38%) |
Sep 08, 2014 | 109.02 | 109.07 | 108.25 | 108.62 | 1,319,147 | -0.49(-0.45%) |
Sep 05, 2014 | 109.60 | 109.77 | 108.25 | 109.11 | 2,424,086 | -0.73(-0.67%) |
Sep 04, 2014 | 110.32 | 110.90 | 109.44 | 109.84 | 1,481,282 | -0.43(-0.39%) |
Sep 03, 2014 | 111.27 | 111.30 | 109.67 | 110.27 | 1,089,061 | -0.16(-0.15%) |