Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 107.93 | 107.93 | 105.88 | 105.97 | 17,064 | -2.02(-1.87%) |
Nov 26, 2014 | 107.95 | 108.00 | 108.00 | 108.00 | 43,053 | +0.41(+0.38%) |
Nov 25, 2014 | 107.19 | 108.23 | 106.34 | 107.58 | 69,876 | +0.78(+0.73%) |
Nov 24, 2014 | 105.67 | 106.96 | 105.19 | 106.80 | 41,076 | +1.47(+1.40%) |
Nov 21, 2014 | 107.27 | 107.27 | 105.26 | 105.33 | 34,577 | -1.29(-1.21%) |
Nov 20, 2014 | 105.39 | 107.35 | 105.39 | 106.62 | 30,383 | +1.06(+1.01%) |
Nov 19, 2014 | 102.25 | 106.10 | 101.67 | 105.56 | 47,982 | +3.70(+3.63%) |
Nov 18, 2014 | 102.79 | 102.93 | 101.65 | 101.86 | 33,839 | -0.86(-0.84%) |
Nov 17, 2014 | 104.61 | 104.87 | 102.56 | 102.72 | 15,288 | -1.77(-1.70%) |
Nov 14, 2014 | 104.08 | 105.41 | 103.95 | 104.49 | 30,460 | +0.11(+0.11%) |
Nov 13, 2014 | 105.41 | 106.26 | 103.66 | 104.38 | 61,670 | -1.37(-1.30%) |
Nov 12, 2014 | 105.73 | 105.86 | 104.64 | 105.75 | 70,345 | -0.21(-0.19%) |
Nov 11, 2014 | 105.47 | 106.09 | 104.91 | 105.96 | 19,128 | -0.02(-0.01%) |
Nov 10, 2014 | 108.09 | 108.09 | 105.26 | 105.97 | 25,819 | -1.72(-1.60%) |
Nov 07, 2014 | 107.13 | 108.69 | 106.66 | 107.69 | 53,003 | +0.96(+0.90%) |
Nov 06, 2014 | 106.77 | 107.58 | 105.20 | 106.74 | 101,556 | -0.31(-0.29%) |
Nov 05, 2014 | 106.75 | 107.59 | 105.92 | 107.05 | 60,318 | +0.59(+0.56%) |
Nov 04, 2014 | 105.31 | 106.48 | 105.13 | 106.45 | 27,637 | +0.90(+0.86%) |
Nov 03, 2014 | 106.48 | 106.48 | 104.68 | 105.55 | 28,452 | -1.12(-1.05%) |
Oct 31, 2014 | 105.63 | 106.81 | 104.73 | 106.67 | 93,602 | +2.18(+2.08%) |
Oct 30, 2014 | 102.48 | 105.09 | 102.48 | 104.49 | 20,342 | +1.50(+1.45%) |
Oct 29, 2014 | 103.68 | 103.68 | 102.92 | 103.00 | 27,431 | -0.25(-0.25%) |
Oct 28, 2014 | 102.27 | 103.77 | 102.19 | 103.25 | 37,258 | +1.35(+1.32%) |
Oct 27, 2014 | 101.10 | 102.38 | 102.02 | 101.90 | 20,155 | -0.11(-0.11%) |
Oct 24, 2014 | 101.90 | 102.50 | 101.48 | 102.02 | 34,606 | -0.01(-0.01%) |
Oct 23, 2014 | 102.08 | 102.73 | 101.06 | 102.02 | 54,638 | +1.05(+1.03%) |
Oct 22, 2014 | 99.41 | 101.70 | 99.28 | 100.98 | 43,195 | +1.32(+1.32%) |
Oct 21, 2014 | 100.24 | 100.89 | 98.92 | 99.66 | 32,733 | -0.42(-0.42%) |
Oct 20, 2014 | 96.80 | 100.16 | 97.69 | 100.08 | 27,493 | +2.39(+2.45%) |
Oct 17, 2014 | 97.73 | 98.06 | 96.64 | 97.69 | 25,982 | +0.66(+0.68%) |
Oct 16, 2014 | 94.37 | 97.67 | 93.60 | 97.03 | 50,907 | +1.52(+1.59%) |
Oct 15, 2014 | 96.81 | 96.81 | 93.39 | 95.51 | 79,538 | -1.31(-1.36%) |
Oct 14, 2014 | 97.85 | 98.02 | 96.83 | 96.83 | 32,413 | -1.04(-1.06%) |
Oct 13, 2014 | 98.21 | 99.10 | 97.60 | 97.86 | 30,010 | -0.34(-0.35%) |
Oct 10, 2014 | 100.54 | 100.84 | 97.99 | 98.21 | 58,668 | -2.57(-2.55%) |
Oct 09, 2014 | 103.52 | 103.52 | 100.65 | 100.77 | 27,261 | -2.71(-2.62%) |
Oct 08, 2014 | 102.94 | 104.47 | 101.65 | 103.48 | 40,707 | +0.69(+0.67%) |
Oct 07, 2014 | 105.25 | 105.25 | 102.52 | 102.79 | 20,203 | -2.38(-2.26%) |
Oct 06, 2014 | 104.85 | 106.12 | 103.76 | 105.17 | 40,492 | +2.80(+2.74%) |
Oct 03, 2014 | 97.53 | 103.27 | 97.53 | 102.36 | 39,967 | +3.19(+3.22%) |
Oct 02, 2014 | 100.45 | 100.45 | 98.43 | 99.17 | 24,425 | -1.40(-1.39%) |
Oct 01, 2014 | 101.28 | 102.00 | 100.03 | 100.57 | 30,595 | -1.20(-1.18%) |
Sep 30, 2014 | 100.42 | 102.74 | 100.42 | 101.77 | 94,717 | +1.02(+1.01%) |
Sep 29, 2014 | 98.89 | 101.47 | 98.06 | 100.75 | 78,114 | +0.78(+0.78%) |
Sep 26, 2014 | 99.20 | 100.42 | 99.20 | 99.96 | 43,868 | +0.44(+0.44%) |
Sep 25, 2014 | 100.57 | 100.57 | 99.77 | 99.53 | 28,088 | -0.94(-0.94%) |
Sep 24, 2014 | 99.39 | 101.68 | 97.42 | 100.47 | 44,712 | +0.69(+0.69%) |
Sep 23, 2014 | 100.80 | 101.07 | 99.10 | 99.78 | 65,564 | -1.12(-1.11%) |
Sep 22, 2014 | 103.87 | 104.70 | 100.83 | 100.91 | 83,096 | -2.87(-2.76%) |
Sep 19, 2014 | 103.05 | 104.74 | 102.39 | 103.77 | 39,855 | +0.85(+0.82%) |
Sep 18, 2014 | 103.11 | 103.16 | 101.94 | 102.93 | 41,447 | -0.18(-0.18%) |
Sep 17, 2014 | 103.50 | 103.69 | 102.69 | 103.11 | 41,552 | +0.11(+0.11%) |
Sep 16, 2014 | 103.19 | 104.22 | 102.30 | 103.00 | 22,218 | -0.33(-0.32%) |
Sep 15, 2014 | 103.53 | 104.14 | 102.17 | 103.33 | 50,358 | -0.43(-0.41%) |
Sep 12, 2014 | 103.47 | 105.49 | 103.31 | 103.76 | 38,425 | -0.11(-0.11%) |
Sep 11, 2014 | 104.68 | 105.05 | 103.67 | 103.87 | 42,705 | -0.92(-0.88%) |
Sep 10, 2014 | 106.13 | 106.20 | 104.14 | 104.79 | 36,979 | +0.52(+0.50%) |
Sep 09, 2014 | 105.40 | 106.56 | 103.22 | 104.27 | 49,868 | -1.26(-1.19%) |
Sep 08, 2014 | 107.39 | 109.22 | 104.95 | 105.52 | 18,581 | -1.71(-1.60%) |
Sep 05, 2014 | 107.43 | 108.51 | 106.89 | 107.23 | 36,631 | -0.13(-0.12%) |
Sep 04, 2014 | 104.53 | 108.41 | 104.22 | 107.37 | 71,660 | +3.19(+3.06%) |
Sep 03, 2014 | 104.03 | 104.31 | 102.92 | 104.18 | 38,071 | +0.54(+0.52%) |