Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 102.34 | 103.07 | 95.40 | 97.42 | 2,014,276 | -9.89(-9.21%) |
Nov 26, 2014 | 108.42 | 107.31 | 107.31 | 107.31 | 1,149,468 | -2.48(-2.26%) |
Nov 25, 2014 | 113.35 | 114.17 | 108.64 | 109.78 | 1,650,054 | -3.27(-2.89%) |
Nov 24, 2014 | 112.08 | 113.84 | 111.58 | 113.05 | 1,424,803 | -0.34(-0.30%) |
Nov 21, 2014 | 113.36 | 114.17 | 111.48 | 113.40 | 2,177,275 | +2.39(+2.15%) |
Nov 20, 2014 | 107.74 | 111.67 | 107.53 | 111.01 | 1,206,078 | +3.18(+2.95%) |
Nov 19, 2014 | 107.76 | 108.61 | 106.03 | 107.83 | 844,315 | +0.98(+0.92%) |
Nov 18, 2014 | 106.38 | 108.45 | 105.74 | 106.84 | 901,799 | -0.09(-0.09%) |
Nov 17, 2014 | 108.03 | 108.39 | 106.24 | 106.94 | 1,544,612 | -2.19(-2.01%) |
Nov 14, 2014 | 106.23 | 109.66 | 105.65 | 109.13 | 1,710,055 | +3.35(+3.17%) |
Nov 13, 2014 | 105.56 | 106.78 | 104.50 | 105.78 | 2,026,709 | -0.56(-0.52%) |
Nov 12, 2014 | 106.28 | 108.63 | 105.53 | 106.33 | 826,679 | -1.10(-1.03%) |
Nov 11, 2014 | 107.88 | 108.73 | 105.66 | 107.44 | 1,163,221 | +0.02(+0.02%) |
Nov 10, 2014 | 110.98 | 112.90 | 106.36 | 107.42 | 1,644,775 | -2.28(-2.08%) |
Nov 07, 2014 | 106.68 | 111.19 | 106.68 | 109.70 | 2,094,542 | +3.28(+3.08%) |
Nov 06, 2014 | 101.83 | 106.74 | 101.38 | 106.42 | 1,587,558 | +3.07(+2.97%) |
Nov 05, 2014 | 99.59 | 106.55 | 98.42 | 103.35 | 2,567,628 | +4.90(+4.98%) |
Nov 04, 2014 | 100.09 | 101.15 | 96.98 | 98.44 | 1,642,337 | -3.90(-3.81%) |
Nov 03, 2014 | 106.25 | 107.99 | 101.86 | 102.35 | 2,025,829 | -3.02(-2.87%) |
Oct 31, 2014 | 101.45 | 105.42 | 99.34 | 105.37 | 1,732,256 | +3.54(+3.48%) |
Oct 30, 2014 | 102.89 | 104.69 | 100.98 | 101.83 | 1,801,268 | -2.32(-2.23%) |
Oct 29, 2014 | 103.90 | 106.53 | 102.09 | 104.15 | 1,861,138 | +2.11(+2.07%) |
Oct 28, 2014 | 98.57 | 102.44 | 97.28 | 102.03 | 1,353,106 | +4.07(+4.15%) |
Oct 27, 2014 | 99.04 | 101.19 | 101.19 | 97.96 | 1,621,974 | -3.23(-3.19%) |
Oct 24, 2014 | 102.28 | 102.51 | 99.75 | 101.19 | 1,198,273 | -1.92(-1.86%) |
Oct 23, 2014 | 100.87 | 104.81 | 99.59 | 103.11 | 2,033,254 | +3.51(+3.53%) |
Oct 22, 2014 | 104.87 | 105.49 | 99.44 | 99.59 | 1,356,387 | -4.82(-4.62%) |
Oct 21, 2014 | 103.07 | 104.78 | 102.79 | 104.41 | 1,868,255 | +2.51(+2.47%) |
Oct 20, 2014 | 100.23 | 101.53 | 99.13 | 101.90 | 1,104,056 | +0.73(+0.72%) |
Oct 17, 2014 | 104.15 | 105.02 | 100.16 | 101.17 | 1,887,517 | -0.56(-0.55%) |
Oct 16, 2014 | 96.28 | 102.25 | 95.76 | 101.73 | 2,005,650 | +2.59(+2.61%) |
Oct 15, 2014 | 93.90 | 99.85 | 92.02 | 99.14 | 2,548,336 | +2.85(+2.96%) |
Oct 14, 2014 | 99.32 | 100.89 | 95.47 | 96.29 | 2,204,412 | -2.20(-2.23%) |
Oct 13, 2014 | 103.56 | 105.32 | 98.48 | 98.49 | 2,397,141 | -5.73(-5.50%) |
Oct 10, 2014 | 104.74 | 107.67 | 101.58 | 104.22 | 2,558,846 | -0.94(-0.89%) |
Oct 09, 2014 | 107.78 | 108.23 | 103.79 | 105.16 | 2,190,458 | -3.90(-3.58%) |
Oct 08, 2014 | 108.15 | 109.30 | 104.07 | 109.06 | 2,230,936 | +1.53(+1.42%) |
Oct 07, 2014 | 109.23 | 111.31 | 107.47 | 107.53 | 1,744,885 | -3.62(-3.26%) |
Oct 06, 2014 | 112.24 | 112.71 | 109.66 | 111.15 | 1,316,138 | -0.84(-0.75%) |
Oct 03, 2014 | 114.34 | 114.80 | 111.84 | 112.00 | 1,102,560 | -2.17(-1.90%) |
Oct 02, 2014 | 113.60 | 115.09 | 110.74 | 114.17 | 1,326,569 | -0.58(-0.51%) |
Oct 01, 2014 | 117.67 | 119.69 | 113.89 | 114.75 | 1,450,764 | -2.54(-2.17%) |
Sep 30, 2014 | 119.76 | 121.35 | 116.29 | 117.29 | 1,202,570 | -2.50(-2.09%) |
Sep 29, 2014 | 116.23 | 119.96 | 116.10 | 119.79 | 1,098,056 | +1.64(+1.39%) |
Sep 26, 2014 | 117.07 | 118.93 | 116.57 | 118.15 | 800,037 | +1.10(+0.94%) |
Sep 25, 2014 | 119.77 | 119.77 | 116.94 | 117.05 | 924,720 | -2.62(-2.19%) |
Sep 24, 2014 | 118.19 | 120.95 | 116.47 | 119.67 | 1,514,400 | +1.07(+0.90%) |
Sep 23, 2014 | 117.81 | 121.08 | 117.77 | 118.61 | 1,077,627 | +0.14(+0.12%) |
Sep 22, 2014 | 122.90 | 123.17 | 117.63 | 118.47 | 1,837,605 | -5.35(-4.32%) |
Sep 19, 2014 | 125.04 | 125.64 | 123.61 | 123.82 | 1,245,187 | -0.52(-0.42%) |
Sep 18, 2014 | 126.96 | 128.02 | 124.27 | 124.33 | 2,047,895 | -2.28(-1.80%) |
Sep 17, 2014 | 127.52 | 128.42 | 126.20 | 126.61 | 699,877 | -0.37(-0.29%) |
Sep 16, 2014 | 125.34 | 128.38 | 124.45 | 126.99 | 1,307,697 | +1.81(+1.44%) |
Sep 15, 2014 | 123.48 | 126.05 | 122.70 | 125.18 | 931,305 | +0.95(+0.77%) |
Sep 12, 2014 | 124.66 | 125.62 | 123.53 | 124.22 | 619,742 | -1.30(-1.03%) |
Sep 11, 2014 | 123.97 | 125.93 | 122.92 | 125.52 | 1,175,288 | -0.49(-0.39%) |
Sep 10, 2014 | 123.89 | 126.20 | 122.54 | 126.01 | 1,196,724 | +1.54(+1.24%) |
Sep 09, 2014 | 124.90 | 126.83 | 123.12 | 124.47 | 985,148 | -0.95(-0.75%) |
Sep 08, 2014 | 126.96 | 126.96 | 123.80 | 125.42 | 1,337,137 | -2.92(-2.28%) |
Sep 05, 2014 | 128.78 | 129.69 | 126.88 | 128.34 | 1,397,669 | -0.30(-0.23%) |
Sep 04, 2014 | 132.45 | 133.03 | 127.80 | 128.64 | 1,014,783 | -4.67(-3.50%) |
Sep 03, 2014 | 132.51 | 134.20 | 132.51 | 133.31 | 604,218 | +1.32(+1.00%) |