Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 113.19 | 113.22 | 110.94 | 111.35 | 1,446,500 | -2.52(-2.22%) |
Nov 26, 2014 | 113.92 | 113.87 | 113.87 | 113.87 | 1,880,703 | -0.23(-0.20%) |
Nov 25, 2014 | 113.64 | 114.30 | 112.98 | 114.10 | 1,831,887 | +0.94(+0.83%) |
Nov 24, 2014 | 113.40 | 114.16 | 112.83 | 113.16 | 1,936,812 | -0.35(-0.31%) |
Nov 21, 2014 | 112.40 | 114.48 | 112.02 | 113.51 | 3,139,994 | +3.43(+3.12%) |
Nov 20, 2014 | 108.72 | 110.39 | 108.58 | 110.08 | 1,137,458 | +0.63(+0.57%) |
Nov 19, 2014 | 110.72 | 110.72 | 109.32 | 109.45 | 1,595,332 | -1.30(-1.17%) |
Nov 18, 2014 | 110.32 | 111.35 | 110.32 | 110.75 | 1,550,765 | +0.64(+0.58%) |
Nov 17, 2014 | 110.35 | 110.43 | 109.41 | 110.11 | 1,317,170 | -0.21(-0.19%) |
Nov 14, 2014 | 110.07 | 110.48 | 109.37 | 110.32 | 921,912 | +0.41(+0.37%) |
Nov 13, 2014 | 111.40 | 111.50 | 109.43 | 109.91 | 1,646,283 | -1.50(-1.35%) |
Nov 12, 2014 | 111.36 | 111.97 | 110.67 | 111.41 | 1,260,137 | -0.08(-0.07%) |
Nov 11, 2014 | 111.18 | 111.99 | 110.78 | 111.50 | 1,347,531 | +0.08(+0.07%) |
Nov 10, 2014 | 111.34 | 111.99 | 110.83 | 111.42 | 1,785,631 | +0.35(+0.32%) |
Nov 07, 2014 | 111.44 | 112.13 | 110.65 | 111.07 | 1,770,455 | -0.46(-0.41%) |
Nov 06, 2014 | 110.27 | 111.59 | 109.69 | 111.53 | 2,191,042 | +1.92(+1.75%) |
Nov 05, 2014 | 109.92 | 110.16 | 107.67 | 109.61 | 3,663,021 | +1.79(+1.66%) |
Nov 04, 2014 | 109.13 | 109.82 | 107.43 | 107.82 | 5,382,177 | -2.52(-2.29%) |
Nov 03, 2014 | 111.05 | 111.23 | 109.88 | 110.35 | 2,261,536 | -0.83(-0.75%) |
Oct 31, 2014 | 111.66 | 111.91 | 110.67 | 111.18 | 2,749,088 | +1.19(+1.08%) |
Oct 30, 2014 | 109.55 | 111.03 | 108.86 | 109.99 | 2,275,957 | +0.08(+0.08%) |
Oct 29, 2014 | 109.71 | 110.22 | 108.86 | 109.91 | 2,438,521 | -0.06(-0.06%) |
Oct 28, 2014 | 107.18 | 110.39 | 106.31 | 109.97 | 4,981,004 | +7.01(+6.81%) |
Oct 27, 2014 | 103.46 | 104.38 | 104.38 | 102.95 | 2,351,214 | -1.43(-1.37%) |
Oct 24, 2014 | 103.69 | 104.59 | 102.89 | 104.38 | 1,621,061 | +0.68(+0.65%) |
Oct 23, 2014 | 102.07 | 104.44 | 102.07 | 103.71 | 1,815,278 | +3.32(+3.30%) |
Oct 22, 2014 | 102.44 | 102.61 | 100.28 | 100.39 | 2,045,967 | -2.13(-2.08%) |
Oct 21, 2014 | 100.76 | 102.64 | 100.74 | 102.52 | 1,668,529 | +2.98(+3.00%) |
Oct 20, 2014 | 98.85 | 99.55 | 98.55 | 99.54 | 1,604,257 | +0.27(+0.27%) |
Oct 17, 2014 | 100.40 | 101.14 | 98.92 | 99.27 | 2,806,200 | -0.03(-0.03%) |
Oct 16, 2014 | 95.97 | 100.37 | 95.76 | 99.30 | 2,913,278 | +1.60(+1.64%) |
Oct 15, 2014 | 95.86 | 98.28 | 94.54 | 97.70 | 2,986,015 | +0.74(+0.76%) |
Oct 14, 2014 | 95.84 | 98.42 | 95.59 | 96.96 | 2,393,845 | +1.93(+2.03%) |
Oct 13, 2014 | 97.05 | 97.75 | 94.87 | 95.03 | 2,801,819 | -1.84(-1.90%) |
Oct 10, 2014 | 99.51 | 99.73 | 96.86 | 96.87 | 3,402,610 | -2.65(-2.67%) |
Oct 09, 2014 | 101.84 | 102.13 | 99.01 | 99.52 | 2,589,449 | -2.34(-2.30%) |
Oct 08, 2014 | 98.97 | 102.09 | 98.55 | 101.87 | 4,054,591 | +3.32(+3.37%) |
Oct 07, 2014 | 102.16 | 102.16 | 98.49 | 98.54 | 5,354,331 | -4.99(-4.82%) |
Oct 06, 2014 | 103.62 | 104.01 | 102.98 | 103.53 | 2,369,077 | +0.78(+0.76%) |
Oct 03, 2014 | 102.26 | 103.18 | 101.58 | 102.75 | 3,790,121 | +1.61(+1.59%) |
Oct 02, 2014 | 102.49 | 102.57 | 99.71 | 101.14 | 6,817,175 | +1.46(+1.47%) |
Oct 01, 2014 | 99.94 | 100.05 | 98.79 | 99.68 | 2,492,685 | -0.70(-0.70%) |
Sep 30, 2014 | 101.07 | 101.27 | 99.81 | 100.38 | 1,936,239 | -0.66(-0.66%) |
Sep 29, 2014 | 100.77 | 101.50 | 100.04 | 101.04 | 1,488,279 | -0.71(-0.69%) |
Sep 26, 2014 | 101.67 | 102.00 | 100.87 | 101.75 | 1,523,638 | +0.56(+0.56%) |
Sep 25, 2014 | 101.91 | 101.91 | 101.00 | 101.18 | 1,679,205 | -0.89(-0.87%) |
Sep 24, 2014 | 102.55 | 102.57 | 101.48 | 102.07 | 2,139,045 | -0.29(-0.28%) |
Sep 23, 2014 | 102.99 | 103.21 | 102.35 | 102.36 | 2,072,315 | -1.10(-1.07%) |
Sep 22, 2014 | 104.52 | 104.66 | 103.13 | 103.46 | 2,145,940 | -1.41(-1.34%) |
Sep 19, 2014 | 106.44 | 106.59 | 104.08 | 104.87 | 2,837,785 | -0.62(-0.59%) |
Sep 18, 2014 | 104.46 | 105.67 | 104.16 | 105.50 | 1,363,133 | +1.07(+1.03%) |
Sep 17, 2014 | 104.81 | 105.08 | 104.04 | 104.42 | 1,844,068 | -0.12(-0.12%) |
Sep 16, 2014 | 103.72 | 104.98 | 102.50 | 104.54 | 3,214,226 | -0.34(-0.33%) |
Sep 15, 2014 | 105.08 | 105.33 | 104.00 | 104.89 | 1,605,012 | -0.50(-0.48%) |
Sep 12, 2014 | 106.52 | 106.54 | 105.00 | 105.39 | 2,092,332 | -1.09(-1.02%) |
Sep 11, 2014 | 106.48 | 106.77 | 105.75 | 106.48 | 1,945,621 | -0.30(-0.28%) |
Sep 10, 2014 | 106.95 | 107.49 | 106.56 | 106.78 | 1,821,837 | -0.79(-0.74%) |
Sep 09, 2014 | 107.85 | 108.40 | 107.37 | 107.57 | 1,415,609 | -0.41(-0.38%) |
Sep 08, 2014 | 108.38 | 108.43 | 107.62 | 107.98 | 1,326,914 | -0.49(-0.45%) |
Sep 05, 2014 | 108.95 | 109.12 | 107.62 | 108.47 | 2,438,358 | -0.73(-0.67%) |
Sep 04, 2014 | 109.67 | 110.25 | 108.80 | 109.20 | 1,490,003 | -0.43(-0.39%) |
Sep 03, 2014 | 110.62 | 110.65 | 109.02 | 109.62 | 1,095,474 | -0.16(-0.15%) |