Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 138.00 | 138.80 | 132.80 | 133.20 | 7,236 | -4.80(-3.48%) |
Nov 26, 2014 | 132.40 | 138.00 | 138.00 | 138.00 | 13,650 | +5.40(+4.07%) |
Nov 25, 2014 | 134.60 | 139.00 | 131.40 | 132.60 | 20,324 | -1.80(-1.34%) |
Nov 24, 2014 | 131.00 | 137.60 | 129.00 | 134.40 | 18,015 | +4.40(+3.38%) |
Nov 21, 2014 | 135.00 | 135.00 | 127.40 | 130.00 | 16,905 | -2.40(-1.81%) |
Nov 20, 2014 | 130.00 | 134.20 | 129.40 | 132.40 | 13,601 | +1.80(+1.38%) |
Nov 19, 2014 | 135.00 | 136.60 | 130.20 | 130.60 | 12,062 | -6.00(-4.39%) |
Nov 18, 2014 | 133.80 | 137.60 | 133.40 | 136.60 | 12,380 | +2.80(+2.09%) |
Nov 17, 2014 | 134.80 | 140.60 | 133.20 | 133.80 | 18,252 | -2.00(-1.47%) |
Nov 14, 2014 | 134.80 | 138.00 | 131.00 | 135.80 | 21,210 | +0.40(+0.30%) |
Nov 13, 2014 | 138.00 | 144.00 | 134.60 | 135.40 | 36,802 | -3.50(-2.52%) |
Nov 12, 2014 | 134.20 | 140.00 | 131.00 | 138.90 | 38,846 | +0.30(+0.22%) |
Nov 11, 2014 | 122.00 | 140.80 | 118.60 | 138.60 | 160,969 | +18.00(+14.93%) |
Nov 10, 2014 | 120.20 | 122.80 | 118.30 | 120.60 | 12,765 | -0.20(-0.17%) |
Nov 07, 2014 | 112.40 | 121.00 | 111.00 | 120.80 | 38,134 | +8.20(+7.28%) |
Nov 06, 2014 | 116.20 | 116.60 | 108.00 | 112.60 | 67,847 | -11.60(-9.34%) |
Nov 05, 2014 | 132.40 | 132.40 | 122.20 | 124.20 | 22,182 | -7.20(-5.48%) |
Nov 04, 2014 | 131.20 | 133.80 | 127.60 | 131.40 | 19,710 | -1.40(-1.05%) |
Nov 03, 2014 | 133.00 | 134.80 | 127.60 | 132.80 | 22,539 | +0.20(+0.15%) |
Oct 31, 2014 | 140.00 | 140.00 | 132.40 | 132.60 | 25,337 | -6.20(-4.47%) |
Oct 30, 2014 | 134.60 | 139.60 | 131.60 | 138.80 | 21,252 | +3.80(+2.81%) |
Oct 29, 2014 | 139.80 | 139.80 | 132.40 | 135.00 | 18,982 | -5.00(-3.57%) |
Oct 28, 2014 | 140.60 | 141.00 | 138.40 | 140.00 | 18,181 | +0.60(+0.43%) |
Oct 27, 2014 | 134.20 | 139.80 | 135.60 | 139.40 | 15,190 | +3.80(+2.80%) |
Oct 24, 2014 | 132.20 | 136.50 | 131.80 | 135.60 | 11,871 | +2.60(+1.95%) |
Oct 23, 2014 | 133.20 | 137.60 | 131.30 | 133.00 | 16,694 | +0.80(+0.61%) |
Oct 22, 2014 | 139.00 | 139.00 | 131.80 | 132.20 | 12,861 | -4.80(-3.50%) |
Oct 21, 2014 | 138.60 | 138.80 | 132.80 | 137.00 | 18,953 | -1.00(-0.72%) |
Oct 20, 2014 | 133.20 | 140.00 | 133.20 | 138.00 | 11,361 | +3.20(+2.37%) |
Oct 17, 2014 | 149.20 | 149.20 | 132.20 | 134.80 | 29,936 | -12.20(-8.30%) |
Oct 16, 2014 | 135.60 | 149.00 | 130.00 | 147.00 | 36,261 | +9.40(+6.83%) |
Oct 15, 2014 | 127.80 | 137.60 | 123.20 | 137.60 | 22,250 | +8.00(+6.17%) |
Oct 14, 2014 | 122.40 | 130.40 | 120.60 | 129.60 | 28,066 | +7.80(+6.40%) |
Oct 13, 2014 | 120.60 | 125.00 | 116.00 | 121.80 | 27,730 | +0.60(+0.50%) |
Oct 10, 2014 | 120.40 | 126.40 | 116.00 | 121.20 | 25,459 | -0.20(-0.16%) |
Oct 09, 2014 | 116.40 | 122.40 | 115.00 | 121.40 | 35,856 | +4.40(+3.76%) |
Oct 08, 2014 | 110.40 | 119.60 | 110.40 | 117.00 | 37,665 | +4.00(+3.54%) |
Oct 07, 2014 | 111.40 | 114.40 | 108.60 | 113.00 | 30,519 | -0.60(-0.53%) |
Oct 06, 2014 | 114.60 | 115.00 | 109.60 | 113.60 | 19,425 | +0.00(+0.00%) |
Oct 03, 2014 | 112.20 | 115.00 | 109.00 | 113.60 | 16,444 | +3.80(+3.46%) |
Oct 02, 2014 | 106.80 | 110.20 | 104.40 | 109.80 | 26,394 | +3.20(+3.00%) |
Oct 01, 2014 | 109.40 | 112.00 | 104.40 | 106.60 | 48,478 | -3.20(-2.91%) |
Sep 30, 2014 | 117.20 | 120.00 | 108.40 | 109.80 | 54,777 | -8.20(-6.95%) |
Sep 29, 2014 | 109.00 | 120.00 | 108.20 | 118.00 | 68,084 | +9.80(+9.06%) |
Sep 26, 2014 | 110.20 | 115.00 | 105.40 | 108.20 | 193,226 | -26.20(-19.49%) |
Sep 25, 2014 | 138.60 | 141.00 | 132.00 | 134.40 | 24,648 | -4.60(-3.31%) |
Sep 24, 2014 | 132.20 | 142.10 | 132.20 | 139.00 | 24,801 | +7.00(+5.30%) |
Sep 23, 2014 | 132.00 | 133.60 | 130.40 | 132.00 | 24,584 | -1.60(-1.20%) |
Sep 22, 2014 | 141.20 | 141.20 | 131.20 | 133.60 | 35,360 | -8.00(-5.65%) |
Sep 19, 2014 | 147.40 | 148.20 | 141.20 | 141.60 | 29,903 | -4.50(-3.08%) |
Sep 18, 2014 | 146.40 | 151.40 | 145.40 | 146.10 | 15,604 | +0.30(+0.21%) |
Sep 17, 2014 | 145.00 | 149.80 | 143.60 | 145.80 | 21,556 | +0.80(+0.55%) |
Sep 16, 2014 | 145.20 | 148.20 | 141.20 | 145.00 | 23,443 | -1.60(-1.09%) |
Sep 15, 2014 | 158.60 | 159.40 | 145.58 | 146.60 | 56,206 | -12.00(-7.57%) |
Sep 12, 2014 | 160.00 | 161.80 | 157.00 | 158.60 | 32,871 | -1.60(-1.00%) |
Sep 11, 2014 | 158.60 | 164.80 | 156.80 | 160.20 | 28,370 | +2.40(+1.52%) |
Sep 10, 2014 | 156.60 | 158.40 | 153.20 | 157.80 | 25,384 | +1.00(+0.64%) |
Sep 09, 2014 | 160.80 | 165.00 | 155.40 | 156.80 | 38,976 | -5.00(-3.09%) |
Sep 08, 2014 | 147.80 | 162.20 | 147.80 | 161.80 | 48,460 | +12.60(+8.45%) |
Sep 05, 2014 | 150.00 | 151.20 | 147.20 | 149.20 | 26,874 | -0.80(-0.53%) |
Sep 04, 2014 | 150.20 | 152.40 | 149.20 | 150.00 | 27,867 | +0.80(+0.54%) |
Sep 03, 2014 | 150.00 | 152.80 | 147.60 | 149.20 | 34,992 | -0.20(-0.13%) |