Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 124.61 | 124.61 | 119.34 | 119.36 | 28,277 | -6.53(-5.19%) |
Nov 26, 2014 | 125.38 | 125.89 | 125.89 | 125.89 | 14,575 | +0.13(+0.10%) |
Nov 25, 2014 | 125.64 | 126.66 | 125.10 | 125.76 | 16,054 | +0.13(+0.10%) |
Nov 24, 2014 | 127.43 | 127.51 | 125.08 | 125.64 | 22,295 | -0.98(-0.77%) |
Nov 21, 2014 | 127.22 | 127.43 | 125.93 | 126.62 | 26,743 | +0.51(+0.41%) |
Nov 20, 2014 | 126.19 | 126.32 | 125.76 | 126.11 | 14,191 | -0.08(-0.07%) |
Nov 19, 2014 | 122.69 | 127.30 | 122.69 | 126.19 | 30,290 | +3.38(+2.75%) |
Nov 18, 2014 | 121.05 | 122.81 | 120.92 | 122.81 | 16,074 | +1.64(+1.35%) |
Nov 17, 2014 | 120.50 | 121.64 | 119.24 | 121.17 | 17,131 | +0.80(+0.66%) |
Nov 14, 2014 | 122.02 | 122.02 | 119.89 | 120.37 | 17,022 | -1.60(-1.31%) |
Nov 13, 2014 | 121.97 | 122.18 | 119.70 | 121.97 | 16,807 | +0.42(+0.35%) |
Nov 12, 2014 | 120.96 | 121.97 | 120.58 | 121.55 | 11,184 | +0.46(+0.38%) |
Nov 11, 2014 | 119.28 | 121.09 | 118.90 | 121.09 | 12,931 | +1.26(+1.05%) |
Nov 10, 2014 | 119.16 | 119.87 | 118.44 | 119.83 | 18,490 | +0.80(+0.67%) |
Nov 07, 2014 | 117.09 | 119.28 | 117.09 | 119.03 | 10,847 | +1.30(+1.11%) |
Nov 06, 2014 | 117.47 | 117.98 | 116.00 | 117.72 | 19,412 | -0.13(-0.11%) |
Nov 05, 2014 | 115.71 | 118.19 | 114.95 | 117.85 | 24,718 | +2.10(+1.82%) |
Nov 04, 2014 | 117.81 | 117.81 | 114.91 | 115.75 | 19,351 | -3.24(-2.72%) |
Nov 03, 2014 | 119.91 | 119.91 | 118.82 | 118.99 | 15,775 | -0.42(-0.35%) |
Oct 31, 2014 | 120.12 | 120.29 | 118.69 | 119.41 | 13,450 | -0.25(-0.21%) |
Oct 30, 2014 | 120.46 | 120.96 | 119.66 | 119.66 | 7,708 | -1.14(-0.94%) |
Oct 29, 2014 | 121.51 | 121.64 | 119.83 | 120.80 | 13,424 | -0.25(-0.21%) |
Oct 28, 2014 | 120.04 | 121.00 | 119.53 | 121.05 | 16,749 | +0.80(+0.66%) |
Oct 27, 2014 | 120.12 | 120.58 | 120.42 | 120.25 | 12,627 | -0.17(-0.14%) |
Oct 24, 2014 | 119.32 | 120.71 | 119.28 | 120.42 | 11,790 | +1.64(+1.38%) |
Oct 23, 2014 | 119.87 | 121.22 | 118.73 | 118.78 | 19,303 | +0.97(+0.82%) |
Oct 22, 2014 | 119.49 | 120.75 | 117.58 | 117.81 | 24,256 | -1.47(-1.23%) |
Oct 21, 2014 | 117.98 | 121.17 | 117.98 | 119.28 | 27,369 | +1.73(+1.47%) |
Oct 20, 2014 | 118.36 | 118.44 | 116.13 | 117.56 | 22,070 | -0.42(-0.36%) |
Oct 17, 2014 | 119.36 | 120.21 | 116.72 | 117.98 | 30,413 | +0.55(+0.47%) |
Oct 16, 2014 | 113.43 | 118.90 | 112.42 | 117.43 | 46,730 | +2.61(+2.27%) |
Oct 15, 2014 | 106.87 | 115.83 | 105.40 | 114.82 | 102,524 | +6.06(+5.57%) |
Oct 14, 2014 | 106.20 | 109.06 | 101.78 | 108.77 | 116,345 | +3.24(+3.07%) |
Oct 13, 2014 | 109.40 | 110.95 | 105.19 | 105.53 | 55,428 | -4.21(-3.83%) |
Oct 10, 2014 | 113.98 | 113.98 | 107.97 | 109.73 | 87,637 | -4.37(-3.83%) |
Oct 09, 2014 | 118.02 | 118.02 | 113.86 | 114.11 | 18,763 | -3.91(-3.31%) |
Oct 08, 2014 | 117.30 | 118.02 | 115.54 | 118.02 | 18,349 | +0.72(+0.61%) |
Oct 07, 2014 | 117.89 | 118.36 | 116.80 | 117.30 | 16,071 | -0.80(-0.68%) |
Oct 06, 2014 | 120.12 | 120.37 | 117.89 | 118.10 | 20,028 | -1.81(-1.51%) |
Oct 03, 2014 | 120.84 | 121.05 | 119.70 | 119.91 | 17,936 | -0.63(-0.52%) |
Oct 02, 2014 | 121.17 | 121.59 | 119.11 | 120.54 | 18,704 | -0.71(-0.59%) |
Oct 01, 2014 | 122.31 | 122.98 | 120.63 | 121.26 | 22,506 | -0.88(-0.72%) |
Sep 30, 2014 | 121.22 | 122.18 | 120.16 | 122.14 | 26,457 | +1.47(+1.22%) |
Sep 29, 2014 | 119.32 | 120.80 | 118.89 | 120.67 | 15,590 | +0.88(+0.74%) |
Sep 26, 2014 | 118.82 | 120.21 | 118.36 | 119.78 | 21,972 | +0.97(+0.81%) |
Sep 25, 2014 | 118.40 | 119.07 | 117.43 | 118.82 | 41,041 | +0.55(+0.46%) |
Sep 24, 2014 | 117.89 | 118.40 | 116.59 | 118.27 | 27,752 | +0.34(+0.28%) |
Sep 23, 2014 | 118.61 | 119.49 | 117.50 | 117.94 | 32,099 | -1.56(-1.30%) |
Sep 22, 2014 | 121.97 | 122.10 | 118.78 | 119.49 | 22,107 | -2.57(-2.10%) |
Sep 19, 2014 | 121.43 | 122.14 | 121.26 | 122.06 | 23,532 | +0.55(+0.45%) |
Sep 18, 2014 | 120.88 | 121.76 | 120.59 | 121.51 | 20,497 | +0.51(+0.42%) |
Sep 17, 2014 | 120.80 | 121.34 | 120.29 | 121.00 | 20,203 | -0.04(-0.03%) |
Sep 16, 2014 | 119.91 | 121.38 | 119.87 | 121.05 | 15,587 | +0.88(+0.73%) |
Sep 15, 2014 | 121.34 | 122.02 | 119.91 | 120.16 | 24,797 | -1.85(-1.52%) |
Sep 12, 2014 | 123.49 | 123.70 | 121.22 | 122.02 | 16,376 | -1.89(-1.53%) |
Sep 11, 2014 | 123.40 | 123.91 | 123.02 | 123.91 | 13,080 | -0.21(-0.17%) |
Sep 10, 2014 | 124.08 | 124.37 | 123.53 | 124.12 | 14,139 | +0.04(+0.03%) |
Sep 09, 2014 | 124.16 | 124.66 | 123.53 | 124.08 | 15,655 | -0.17(-0.14%) |
Sep 08, 2014 | 123.95 | 124.58 | 123.11 | 124.24 | 16,557 | +0.21(+0.17%) |
Sep 05, 2014 | 124.71 | 124.71 | 123.57 | 124.03 | 11,275 | -0.63(-0.51%) |
Sep 04, 2014 | 125.25 | 125.38 | 124.20 | 124.66 | 24,348 | -0.34(-0.27%) |
Sep 03, 2014 | 125.00 | 125.08 | 124.54 | 125.00 | 11,999 | +0.34(+0.27%) |