Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 108.83 | 108.83 | 104.95 | 105.15 | 190,556 | -3.49(-3.21%) |
Nov 26, 2014 | 108.01 | 108.64 | 108.64 | 108.64 | 168,600 | -0.12(-0.11%) |
Nov 25, 2014 | 109.31 | 109.31 | 107.62 | 108.76 | 433,281 | -0.47(-0.43%) |
Nov 24, 2014 | 108.33 | 109.64 | 107.38 | 109.23 | 258,102 | +1.15(+1.06%) |
Nov 21, 2014 | 110.64 | 111.05 | 107.68 | 108.08 | 249,683 | -1.05(-0.96%) |
Nov 20, 2014 | 108.09 | 109.20 | 107.63 | 109.13 | 241,034 | +0.30(+0.27%) |
Nov 19, 2014 | 109.88 | 109.88 | 107.89 | 108.83 | 275,658 | -0.79(-0.72%) |
Nov 18, 2014 | 110.43 | 111.10 | 109.48 | 109.62 | 288,390 | -0.45(-0.41%) |
Nov 17, 2014 | 110.73 | 110.89 | 109.15 | 110.07 | 261,452 | -0.97(-0.87%) |
Nov 14, 2014 | 110.22 | 111.71 | 110.12 | 111.04 | 293,067 | -0.42(-0.38%) |
Nov 13, 2014 | 114.23 | 114.23 | 110.96 | 111.46 | 267,833 | -2.75(-2.41%) |
Nov 12, 2014 | 112.02 | 114.36 | 112.02 | 114.21 | 194,568 | +1.24(+1.10%) |
Nov 11, 2014 | 113.61 | 114.13 | 112.27 | 112.97 | 163,166 | -0.46(-0.41%) |
Nov 10, 2014 | 112.89 | 115.00 | 111.81 | 113.43 | 232,598 | +0.43(+0.38%) |
Nov 07, 2014 | 112.72 | 113.02 | 111.70 | 113.00 | 216,351 | +0.08(+0.07%) |
Nov 06, 2014 | 112.81 | 114.17 | 112.52 | 112.92 | 260,877 | +0.24(+0.21%) |
Nov 05, 2014 | 112.63 | 113.12 | 111.44 | 112.68 | 160,808 | +0.66(+0.59%) |
Nov 04, 2014 | 111.67 | 112.44 | 110.29 | 112.02 | 233,578 | +0.29(+0.26%) |
Nov 03, 2014 | 112.33 | 112.75 | 110.84 | 111.73 | 390,905 | -0.26(-0.23%) |
Oct 31, 2014 | 111.74 | 112.43 | 110.67 | 111.99 | 344,457 | +1.42(+1.28%) |
Oct 30, 2014 | 109.92 | 111.48 | 109.36 | 110.57 | 312,400 | -0.01(-0.01%) |
Oct 29, 2014 | 108.14 | 111.00 | 106.78 | 110.58 | 528,527 | +2.60(+2.41%) |
Oct 28, 2014 | 105.11 | 108.09 | 104.50 | 107.98 | 340,425 | +3.51(+3.36%) |
Oct 27, 2014 | 103.54 | 104.54 | 103.71 | 104.47 | 496,839 | +0.76(+0.73%) |
Oct 24, 2014 | 95.52 | 105.00 | 95.52 | 103.71 | 893,376 | -2.28(-2.15%) |
Oct 23, 2014 | 106.62 | 107.23 | 105.02 | 105.99 | 484,681 | +1.51(+1.45%) |
Oct 22, 2014 | 104.91 | 105.93 | 103.15 | 104.48 | 407,666 | +0.12(+0.11%) |
Oct 21, 2014 | 101.75 | 104.36 | 100.99 | 104.36 | 440,382 | +3.62(+3.59%) |
Oct 20, 2014 | 100.49 | 100.54 | 99.69 | 100.74 | 241,009 | +0.20(+0.20%) |
Oct 17, 2014 | 99.60 | 100.82 | 99.39 | 100.54 | 571,689 | +1.80(+1.82%) |
Oct 16, 2014 | 93.90 | 98.86 | 93.90 | 98.74 | 747,475 | +2.72(+2.83%) |
Oct 15, 2014 | 98.57 | 99.28 | 91.54 | 96.02 | 1,582,029 | -4.33(-4.31%) |
Oct 14, 2014 | 100.26 | 101.11 | 99.34 | 100.35 | 827,743 | +0.18(+0.18%) |
Oct 13, 2014 | 101.74 | 102.78 | 100.00 | 100.17 | 451,377 | -1.42(-1.40%) |
Oct 10, 2014 | 103.72 | 104.89 | 102.18 | 101.59 | 535,737 | -2.04(-1.97%) |
Oct 09, 2014 | 108.23 | 108.23 | 103.42 | 103.63 | 597,060 | -5.08(-4.67%) |
Oct 08, 2014 | 107.04 | 108.87 | 106.51 | 108.71 | 283,586 | +1.39(+1.30%) |
Oct 07, 2014 | 108.36 | 109.42 | 107.32 | 107.32 | 286,224 | -1.88(-1.72%) |
Oct 06, 2014 | 111.70 | 112.10 | 109.16 | 109.20 | 223,423 | -1.75(-1.58%) |
Oct 03, 2014 | 111.71 | 112.22 | 110.72 | 110.95 | 248,333 | +0.32(+0.29%) |
Oct 02, 2014 | 109.29 | 111.00 | 108.29 | 110.63 | 320,958 | +0.99(+0.90%) |
Oct 01, 2014 | 111.19 | 112.07 | 109.36 | 109.64 | 534,110 | -2.45(-2.19%) |
Sep 30, 2014 | 111.48 | 112.79 | 110.45 | 112.09 | 390,175 | +0.43(+0.39%) |
Sep 29, 2014 | 110.30 | 111.78 | 109.94 | 111.66 | 296,312 | +0.39(+0.35%) |
Sep 26, 2014 | 110.63 | 111.37 | 109.94 | 111.27 | 244,817 | +0.53(+0.48%) |
Sep 25, 2014 | 113.51 | 114.02 | 110.62 | 110.74 | 383,734 | -2.65(-2.34%) |
Sep 24, 2014 | 113.35 | 113.86 | 112.10 | 113.39 | 502,259 | +0.66(+0.59%) |
Sep 23, 2014 | 112.94 | 114.11 | 111.44 | 112.73 | 417,731 | +0.47(+0.42%) |
Sep 22, 2014 | 114.86 | 114.86 | 112.11 | 112.26 | 326,773 | -2.69(-2.34%) |
Sep 19, 2014 | 116.46 | 117.37 | 114.55 | 114.95 | 550,287 | -1.39(-1.19%) |
Sep 18, 2014 | 115.16 | 116.64 | 115.16 | 116.34 | 299,984 | +1.80(+1.57%) |
Sep 17, 2014 | 114.05 | 115.82 | 113.61 | 114.54 | 391,774 | +0.88(+0.77%) |
Sep 16, 2014 | 114.08 | 115.42 | 113.39 | 113.66 | 375,069 | -0.86(-0.75%) |
Sep 15, 2014 | 115.55 | 115.55 | 114.03 | 114.52 | 271,002 | -1.24(-1.07%) |
Sep 12, 2014 | 114.39 | 116.43 | 114.39 | 115.76 | 420,995 | +1.37(+1.20%) |
Sep 11, 2014 | 113.18 | 114.47 | 112.60 | 114.39 | 363,214 | +0.34(+0.30%) |
Sep 10, 2014 | 111.58 | 114.12 | 111.03 | 114.05 | 351,025 | +2.75(+2.47%) |
Sep 09, 2014 | 111.66 | 112.15 | 110.69 | 111.30 | 296,825 | -0.62(-0.55%) |
Sep 08, 2014 | 111.43 | 111.98 | 110.71 | 111.92 | 279,900 | -0.23(-0.21%) |
Sep 05, 2014 | 112.05 | 112.59 | 110.93 | 112.15 | 215,065 | +0.10(+0.09%) |
Sep 04, 2014 | 112.52 | 113.47 | 111.67 | 112.05 | 227,386 | -0.16(-0.14%) |
Sep 03, 2014 | 112.76 | 112.76 | 111.62 | 112.21 | 269,373 | -0.42(-0.37%) |