Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 119.84 | 120.53 | 118.53 | 118.83 | 1,025,950 | -0.79(-0.66%) |
Nov 26, 2014 | 115.88 | 119.62 | 119.62 | 119.62 | 3,508,629 | +5.53(+4.85%) |
Nov 25, 2014 | 110.96 | 114.55 | 110.96 | 114.09 | 2,544,539 | +3.06(+2.76%) |
Nov 24, 2014 | 110.79 | 111.05 | 110.05 | 111.02 | 823,733 | +0.62(+0.56%) |
Nov 21, 2014 | 111.41 | 111.60 | 110.08 | 110.41 | 1,511,855 | -0.02(-0.01%) |
Nov 20, 2014 | 110.19 | 110.44 | 109.27 | 110.42 | 1,146,168 | +0.24(+0.22%) |
Nov 19, 2014 | 110.94 | 110.99 | 109.57 | 110.18 | 1,292,335 | -0.70(-0.63%) |
Nov 18, 2014 | 109.69 | 111.05 | 109.45 | 110.88 | 1,266,335 | +1.19(+1.08%) |
Nov 17, 2014 | 109.41 | 110.19 | 109.14 | 109.69 | 960,695 | +0.29(+0.26%) |
Nov 14, 2014 | 109.31 | 109.82 | 108.99 | 109.41 | 939,498 | -0.09(-0.08%) |
Nov 13, 2014 | 109.87 | 109.90 | 109.22 | 109.50 | 902,087 | -0.03(-0.03%) |
Nov 12, 2014 | 108.58 | 109.60 | 108.58 | 109.53 | 1,182,042 | +0.50(+0.46%) |
Nov 11, 2014 | 108.64 | 109.18 | 108.17 | 109.03 | 874,736 | +0.39(+0.36%) |
Nov 10, 2014 | 106.53 | 108.67 | 106.34 | 108.64 | 1,164,723 | +2.34(+2.20%) |
Nov 07, 2014 | 108.42 | 108.56 | 106.15 | 106.31 | 1,527,630 | -2.02(-1.87%) |
Nov 06, 2014 | 107.97 | 108.37 | 107.11 | 108.33 | 1,112,597 | +0.60(+0.56%) |
Nov 05, 2014 | 107.38 | 108.69 | 107.38 | 107.73 | 1,606,175 | +0.75(+0.70%) |
Nov 04, 2014 | 109.66 | 111.06 | 106.65 | 106.98 | 1,846,399 | -0.92(-0.85%) |
Nov 03, 2014 | 108.85 | 108.97 | 107.43 | 107.90 | 1,287,286 | -1.08(-0.99%) |
Oct 31, 2014 | 109.53 | 109.53 | 108.28 | 108.98 | 1,559,867 | +1.00(+0.93%) |
Oct 30, 2014 | 106.90 | 108.02 | 106.33 | 107.98 | 1,358,308 | +0.63(+0.59%) |
Oct 29, 2014 | 107.08 | 107.65 | 106.70 | 107.35 | 917,430 | +0.21(+0.20%) |
Oct 28, 2014 | 107.15 | 107.30 | 106.50 | 107.14 | 1,108,984 | +0.61(+0.57%) |
Oct 27, 2014 | 106.31 | 106.47 | 106.47 | 106.53 | 1,008,548 | +0.06(+0.06%) |
Oct 24, 2014 | 105.91 | 106.59 | 105.83 | 106.47 | 1,065,773 | +0.62(+0.58%) |
Oct 23, 2014 | 105.88 | 106.30 | 105.58 | 105.85 | 1,335,375 | +1.08(+1.03%) |
Oct 22, 2014 | 104.79 | 105.73 | 104.38 | 104.77 | 2,280,749 | +0.35(+0.33%) |
Oct 21, 2014 | 104.56 | 105.16 | 103.78 | 104.42 | 2,509,067 | +0.55(+0.53%) |
Oct 20, 2014 | 103.31 | 104.17 | 103.12 | 103.87 | 2,253,506 | +0.79(+0.76%) |
Oct 17, 2014 | 102.81 | 103.72 | 102.26 | 103.08 | 2,288,979 | +0.81(+0.79%) |
Oct 16, 2014 | 103.99 | 104.57 | 101.86 | 102.28 | 3,238,755 | -3.18(-3.01%) |
Oct 15, 2014 | 104.54 | 105.93 | 102.56 | 105.45 | 3,528,398 | -0.46(-0.43%) |
Oct 14, 2014 | 106.98 | 108.04 | 105.87 | 105.91 | 2,189,369 | -0.64(-0.60%) |
Oct 13, 2014 | 108.16 | 108.41 | 106.55 | 106.55 | 2,083,030 | -1.73(-1.59%) |
Oct 10, 2014 | 107.64 | 109.12 | 107.64 | 108.28 | 2,679,416 | -0.06(-0.05%) |
Oct 09, 2014 | 109.63 | 110.26 | 108.04 | 108.34 | 3,361,644 | -1.66(-1.51%) |
Oct 08, 2014 | 107.74 | 110.02 | 107.71 | 110.00 | 3,360,640 | +1.61(+1.48%) |
Oct 07, 2014 | 105.66 | 109.31 | 105.05 | 108.39 | 6,794,577 | +2.56(+2.42%) |
Oct 06, 2014 | 105.44 | 106.32 | 103.35 | 105.83 | 15,312,212 | +7.74(+7.89%) |
Oct 03, 2014 | 97.30 | 98.35 | 97.05 | 98.09 | 1,206,361 | +1.46(+1.51%) |
Oct 02, 2014 | 96.26 | 96.89 | 95.73 | 96.64 | 928,231 | +0.44(+0.46%) |
Oct 01, 2014 | 96.56 | 96.59 | 95.67 | 96.20 | 1,746,471 | -0.18(-0.18%) |
Sep 30, 2014 | 96.83 | 96.84 | 96.31 | 96.37 | 1,979,269 | -0.46(-0.47%) |
Sep 29, 2014 | 96.01 | 96.95 | 96.01 | 96.83 | 915,111 | +0.19(+0.20%) |
Sep 26, 2014 | 96.37 | 96.97 | 96.36 | 96.64 | 1,200,411 | +0.30(+0.31%) |
Sep 25, 2014 | 96.20 | 96.63 | 95.98 | 96.34 | 2,095,800 | +0.04(+0.04%) |
Sep 24, 2014 | 95.51 | 96.42 | 95.25 | 96.30 | 990,405 | +0.92(+0.97%) |
Sep 23, 2014 | 95.15 | 95.60 | 94.99 | 95.37 | 844,076 | -0.10(-0.11%) |
Sep 22, 2014 | 96.11 | 96.15 | 94.97 | 95.48 | 1,150,378 | -0.80(-0.84%) |
Sep 19, 2014 | 98.00 | 97.39 | 96.20 | 96.28 | 1,658,127 | -1.11(-1.14%) |
Sep 18, 2014 | 97.16 | 97.56 | 97.09 | 97.39 | 978,101 | +0.41(+0.43%) |
Sep 17, 2014 | 96.87 | 97.29 | 96.49 | 96.98 | 816,129 | +0.19(+0.20%) |
Sep 16, 2014 | 96.38 | 96.90 | 96.04 | 96.78 | 1,154,113 | +0.19(+0.20%) |
Sep 15, 2014 | 96.34 | 96.76 | 95.71 | 96.59 | 783,837 | +0.30(+0.31%) |
Sep 12, 2014 | 97.56 | 97.70 | 95.82 | 96.29 | 1,213,040 | -1.25(-1.28%) |
Sep 11, 2014 | 97.06 | 97.58 | 96.42 | 97.54 | 908,869 | +0.14(+0.14%) |
Sep 10, 2014 | 98.13 | 98.21 | 97.30 | 97.41 | 834,423 | -0.44(-0.45%) |
Sep 09, 2014 | 97.57 | 98.02 | 96.98 | 97.85 | 1,627,825 | +0.35(+0.36%) |
Sep 08, 2014 | 98.57 | 98.74 | 97.40 | 97.50 | 996,648 | -0.91(-0.93%) |
Sep 05, 2014 | 98.21 | 98.42 | 97.25 | 98.41 | 946,495 | +0.29(+0.30%) |
Sep 04, 2014 | 99.03 | 99.25 | 97.98 | 98.12 | 612,040 | -0.55(-0.56%) |
Sep 03, 2014 | 98.96 | 98.99 | 98.53 | 98.67 | 821,538 | +0.19(+0.19%) |