Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 114.59 | 114.60 | 112.11 | 112.43 | 111,176 | -1.96(-1.72%) |
Nov 26, 2014 | 115.15 | 114.39 | 114.39 | 114.39 | 154,032 | -0.51(-0.44%) |
Nov 25, 2014 | 114.66 | 115.40 | 113.30 | 114.90 | 358,104 | +0.45(+0.40%) |
Nov 24, 2014 | 112.04 | 114.59 | 111.56 | 114.45 | 374,545 | +2.91(+2.61%) |
Nov 21, 2014 | 114.54 | 114.94 | 111.10 | 111.54 | 292,412 | -1.99(-1.75%) |
Nov 20, 2014 | 112.07 | 113.64 | 112.03 | 113.53 | 285,576 | +0.70(+0.62%) |
Nov 19, 2014 | 113.00 | 113.00 | 111.34 | 112.83 | 243,530 | +0.19(+0.16%) |
Nov 18, 2014 | 112.79 | 113.67 | 112.50 | 112.64 | 276,860 | -0.19(-0.17%) |
Nov 17, 2014 | 113.31 | 113.31 | 112.01 | 112.83 | 382,177 | -0.57(-0.50%) |
Nov 14, 2014 | 114.22 | 115.51 | 112.87 | 113.40 | 236,650 | -1.10(-0.96%) |
Nov 13, 2014 | 116.77 | 116.86 | 113.78 | 114.50 | 339,213 | -1.72(-1.48%) |
Nov 12, 2014 | 114.34 | 116.33 | 113.92 | 116.22 | 168,966 | +1.09(+0.95%) |
Nov 11, 2014 | 115.48 | 116.03 | 115.00 | 115.12 | 218,520 | -0.33(-0.28%) |
Nov 10, 2014 | 114.95 | 115.74 | 112.69 | 115.45 | 334,324 | +0.78(+0.68%) |
Nov 07, 2014 | 114.23 | 114.69 | 113.35 | 114.67 | 298,280 | +0.45(+0.40%) |
Nov 06, 2014 | 113.69 | 114.44 | 113.13 | 114.22 | 266,756 | +0.71(+0.63%) |
Nov 05, 2014 | 113.66 | 114.55 | 110.34 | 113.50 | 209,961 | +0.31(+0.28%) |
Nov 04, 2014 | 112.74 | 113.36 | 111.82 | 113.19 | 294,955 | +0.06(+0.06%) |
Nov 03, 2014 | 112.95 | 114.95 | 112.69 | 113.12 | 453,731 | +0.83(+0.73%) |
Oct 31, 2014 | 112.44 | 113.20 | 111.15 | 112.30 | 269,453 | +1.14(+1.03%) |
Oct 30, 2014 | 111.12 | 111.71 | 109.87 | 111.16 | 219,195 | -0.63(-0.56%) |
Oct 29, 2014 | 111.33 | 112.01 | 109.86 | 111.79 | 308,672 | +0.84(+0.75%) |
Oct 28, 2014 | 108.93 | 111.09 | 108.35 | 110.95 | 294,187 | +2.26(+2.08%) |
Oct 27, 2014 | 107.89 | 108.80 | 108.00 | 108.69 | 354,113 | +0.69(+0.64%) |
Oct 24, 2014 | 107.97 | 109.41 | 107.52 | 108.00 | 238,829 | -0.23(-0.21%) |
Oct 23, 2014 | 109.77 | 109.96 | 108.04 | 108.24 | 329,704 | -0.04(-0.03%) |
Oct 22, 2014 | 109.02 | 110.51 | 107.28 | 108.27 | 467,608 | +0.05(+0.05%) |
Oct 21, 2014 | 101.25 | 108.70 | 100.12 | 108.22 | 1,076,218 | +9.02(+9.09%) |
Oct 20, 2014 | 99.13 | 99.21 | 98.47 | 99.20 | 520,922 | +0.00(+0.00%) |
Oct 17, 2014 | 99.27 | 100.28 | 98.72 | 99.20 | 364,642 | +0.78(+0.79%) |
Oct 16, 2014 | 94.44 | 98.68 | 94.44 | 98.42 | 751,674 | +2.28(+2.37%) |
Oct 15, 2014 | 97.83 | 98.41 | 95.60 | 96.14 | 790,328 | -2.81(-2.84%) |
Oct 14, 2014 | 100.05 | 100.76 | 98.79 | 98.95 | 433,195 | -0.51(-0.51%) |
Oct 13, 2014 | 99.83 | 100.66 | 99.16 | 99.46 | 416,120 | -0.44(-0.44%) |
Oct 10, 2014 | 101.01 | 101.97 | 99.85 | 99.89 | 343,926 | -0.95(-0.94%) |
Oct 09, 2014 | 103.98 | 103.98 | 100.69 | 100.84 | 421,364 | -3.20(-3.07%) |
Oct 08, 2014 | 102.06 | 104.17 | 101.92 | 104.04 | 376,622 | +2.02(+1.98%) |
Oct 07, 2014 | 103.41 | 104.03 | 101.99 | 102.02 | 316,185 | -2.15(-2.06%) |
Oct 06, 2014 | 105.38 | 105.97 | 104.09 | 104.17 | 207,702 | -0.98(-0.93%) |
Oct 03, 2014 | 105.19 | 106.00 | 105.12 | 105.15 | 210,613 | +0.40(+0.38%) |
Oct 02, 2014 | 103.95 | 105.27 | 103.26 | 104.75 | 328,994 | +0.92(+0.88%) |
Oct 01, 2014 | 103.92 | 104.92 | 103.12 | 103.83 | 539,078 | -0.06(-0.05%) |
Sep 30, 2014 | 104.79 | 105.12 | 103.68 | 103.89 | 610,762 | -1.02(-0.97%) |
Sep 29, 2014 | 104.03 | 104.95 | 103.50 | 104.91 | 265,356 | -0.52(-0.49%) |
Sep 26, 2014 | 104.44 | 105.53 | 104.08 | 105.43 | 321,209 | +1.39(+1.34%) |
Sep 25, 2014 | 106.02 | 106.37 | 103.96 | 104.04 | 321,043 | -2.05(-1.93%) |
Sep 24, 2014 | 105.69 | 106.62 | 105.12 | 106.08 | 239,598 | +0.18(+0.17%) |
Sep 23, 2014 | 107.15 | 107.41 | 105.85 | 105.91 | 235,855 | -1.62(-1.51%) |
Sep 22, 2014 | 109.05 | 109.05 | 107.50 | 107.53 | 198,902 | -1.47(-1.35%) |
Sep 19, 2014 | 110.81 | 111.29 | 108.87 | 109.01 | 722,855 | -0.79(-0.72%) |
Sep 18, 2014 | 107.17 | 109.86 | 106.77 | 109.79 | 694,645 | +2.66(+2.48%) |
Sep 17, 2014 | 107.95 | 108.36 | 106.35 | 107.13 | 342,649 | -0.29(-0.27%) |
Sep 16, 2014 | 108.19 | 109.43 | 107.40 | 107.42 | 395,098 | -1.37(-1.26%) |
Sep 15, 2014 | 108.78 | 109.85 | 108.39 | 108.79 | 287,220 | -0.19(-0.18%) |
Sep 12, 2014 | 108.37 | 109.81 | 108.15 | 108.99 | 457,373 | +0.64(+0.59%) |
Sep 11, 2014 | 107.64 | 108.38 | 106.97 | 108.35 | 370,954 | +0.49(+0.46%) |
Sep 10, 2014 | 106.97 | 108.30 | 106.97 | 107.86 | 386,514 | +1.27(+1.19%) |
Sep 09, 2014 | 107.41 | 107.42 | 105.90 | 106.59 | 350,635 | -0.78(-0.73%) |
Sep 08, 2014 | 107.55 | 107.96 | 106.70 | 107.36 | 535,925 | -0.21(-0.20%) |
Sep 05, 2014 | 109.91 | 110.07 | 107.36 | 107.58 | 665,166 | -3.37(-3.04%) |
Sep 04, 2014 | 111.67 | 112.63 | 110.67 | 110.95 | 215,109 | -0.63(-0.57%) |
Sep 03, 2014 | 111.86 | 111.86 | 111.02 | 111.58 | 208,990 | +0.38(+0.34%) |