Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 116.04 | 116.60 | 115.35 | 115.59 | 151,092 | -0.11(-0.09%) |
Nov 26, 2014 | 115.94 | 115.70 | 115.70 | 115.70 | 138,139 | +0.16(+0.14%) |
Nov 25, 2014 | 116.07 | 116.30 | 115.53 | 115.54 | 209,392 | +0.17(+0.15%) |
Nov 24, 2014 | 115.24 | 115.69 | 115.12 | 115.37 | 234,034 | +0.23(+0.20%) |
Nov 21, 2014 | 115.71 | 115.83 | 114.98 | 115.14 | 222,849 | +0.46(+0.40%) |
Nov 20, 2014 | 114.10 | 114.81 | 113.98 | 114.67 | 217,067 | +0.16(+0.14%) |
Nov 19, 2014 | 114.44 | 114.57 | 113.32 | 114.52 | 183,524 | +0.08(+0.07%) |
Nov 18, 2014 | 114.65 | 115.52 | 114.41 | 114.44 | 207,183 | -0.39(-0.34%) |
Nov 17, 2014 | 114.40 | 115.35 | 114.00 | 114.83 | 184,180 | +0.42(+0.37%) |
Nov 14, 2014 | 115.66 | 115.75 | 114.16 | 114.41 | 223,418 | -1.10(-0.95%) |
Nov 13, 2014 | 115.69 | 115.94 | 115.00 | 115.51 | 227,940 | +0.21(+0.18%) |
Nov 12, 2014 | 113.41 | 115.60 | 113.41 | 115.30 | 242,122 | +1.27(+1.11%) |
Nov 11, 2014 | 114.24 | 114.24 | 113.23 | 114.04 | 205,131 | -0.08(-0.07%) |
Nov 10, 2014 | 112.69 | 114.16 | 112.44 | 114.11 | 199,654 | +1.35(+1.20%) |
Nov 07, 2014 | 111.83 | 113.06 | 111.46 | 112.76 | 218,851 | +0.85(+0.76%) |
Nov 06, 2014 | 111.05 | 112.15 | 110.64 | 111.92 | 202,501 | +0.61(+0.55%) |
Nov 05, 2014 | 111.92 | 112.48 | 111.12 | 111.30 | 251,045 | +0.19(+0.17%) |
Nov 04, 2014 | 110.18 | 111.22 | 110.11 | 111.11 | 207,561 | +1.00(+0.91%) |
Nov 03, 2014 | 109.99 | 110.87 | 109.64 | 110.11 | 275,261 | -0.11(-0.10%) |
Oct 31, 2014 | 110.70 | 110.79 | 109.84 | 110.22 | 237,890 | +0.93(+0.85%) |
Oct 30, 2014 | 108.70 | 109.57 | 108.70 | 109.29 | 220,462 | +0.39(+0.36%) |
Oct 29, 2014 | 108.47 | 108.79 | 108.37 | 108.90 | 237,301 | +0.39(+0.36%) |
Oct 28, 2014 | 107.76 | 108.79 | 107.52 | 108.51 | 645,193 | +1.19(+1.11%) |
Oct 27, 2014 | 106.20 | 107.62 | 106.41 | 107.32 | 289,566 | +0.91(+0.86%) |
Oct 24, 2014 | 105.93 | 106.72 | 105.93 | 106.41 | 392,635 | +0.34(+0.32%) |
Oct 23, 2014 | 106.75 | 107.31 | 105.94 | 106.06 | 448,151 | +0.60(+0.57%) |
Oct 22, 2014 | 106.50 | 107.54 | 105.40 | 105.46 | 293,663 | -0.69(-0.65%) |
Oct 21, 2014 | 104.43 | 106.34 | 104.37 | 106.15 | 276,826 | +2.11(+2.02%) |
Oct 20, 2014 | 102.18 | 104.08 | 101.50 | 104.04 | 296,361 | +1.75(+1.71%) |
Oct 17, 2014 | 102.10 | 102.74 | 101.41 | 102.29 | 346,010 | +1.48(+1.47%) |
Oct 16, 2014 | 99.25 | 101.06 | 99.22 | 100.80 | 396,588 | -0.04(-0.04%) |
Oct 15, 2014 | 99.60 | 101.75 | 99.00 | 100.85 | 655,139 | -0.18(-0.17%) |
Oct 14, 2014 | 99.09 | 102.02 | 98.43 | 101.02 | 714,576 | +2.78(+2.82%) |
Oct 13, 2014 | 95.85 | 99.40 | 92.89 | 98.25 | 534,684 | +0.69(+0.70%) |
Oct 10, 2014 | 99.92 | 100.34 | 97.51 | 97.56 | 376,324 | -2.47(-2.47%) |
Oct 09, 2014 | 102.51 | 102.61 | 99.99 | 100.03 | 205,777 | -2.54(-2.48%) |
Oct 08, 2014 | 101.57 | 102.62 | 100.83 | 102.57 | 278,381 | +1.11(+1.10%) |
Oct 07, 2014 | 102.75 | 103.24 | 101.43 | 101.46 | 210,256 | -2.05(-1.98%) |
Oct 06, 2014 | 103.91 | 104.08 | 102.92 | 103.50 | 236,936 | -0.16(-0.15%) |
Oct 03, 2014 | 102.72 | 103.92 | 102.25 | 103.66 | 333,847 | +1.59(+1.56%) |
Oct 02, 2014 | 101.21 | 102.27 | 100.65 | 102.07 | 336,859 | +1.03(+1.02%) |
Oct 01, 2014 | 101.69 | 101.69 | 100.23 | 101.04 | 543,957 | -0.87(-0.86%) |
Sep 30, 2014 | 102.23 | 102.77 | 101.57 | 101.91 | 275,868 | -0.44(-0.43%) |
Sep 29, 2014 | 100.77 | 102.43 | 100.77 | 102.36 | 248,037 | +0.52(+0.51%) |
Sep 26, 2014 | 101.32 | 102.11 | 101.06 | 101.84 | 251,990 | +0.52(+0.51%) |
Sep 25, 2014 | 102.61 | 102.61 | 100.89 | 101.32 | 197,527 | -1.43(-1.39%) |
Sep 24, 2014 | 102.47 | 102.79 | 101.64 | 102.74 | 226,120 | +0.21(+0.20%) |
Sep 23, 2014 | 103.56 | 104.09 | 102.51 | 102.53 | 235,855 | -1.50(-1.44%) |
Sep 22, 2014 | 104.08 | 104.77 | 103.06 | 104.03 | 347,881 | -0.03(-0.02%) |
Sep 19, 2014 | 105.36 | 105.40 | 103.86 | 104.06 | 494,426 | -0.81(-0.78%) |
Sep 18, 2014 | 102.98 | 104.91 | 102.43 | 104.87 | 494,330 | +1.90(+1.84%) |
Sep 17, 2014 | 105.18 | 105.18 | 102.49 | 102.98 | 800,732 | -3.32(-3.12%) |
Sep 16, 2014 | 105.33 | 106.53 | 104.54 | 106.30 | 697,277 | +0.52(+0.49%) |
Sep 15, 2014 | 107.29 | 107.30 | 105.56 | 105.78 | 463,962 | -1.46(-1.36%) |
Sep 12, 2014 | 107.15 | 107.27 | 106.21 | 107.24 | 298,795 | +0.25(+0.23%) |
Sep 11, 2014 | 106.71 | 107.34 | 106.71 | 106.98 | 198,417 | +0.01(+0.01%) |
Sep 10, 2014 | 106.63 | 107.08 | 106.48 | 106.98 | 223,052 | +0.45(+0.42%) |
Sep 09, 2014 | 107.88 | 108.03 | 106.38 | 106.52 | 374,029 | -1.25(-1.16%) |
Sep 08, 2014 | 107.59 | 108.80 | 107.36 | 107.77 | 231,640 | -0.13(-0.12%) |
Sep 05, 2014 | 107.39 | 108.14 | 107.11 | 107.91 | 164,403 | +0.62(+0.58%) |
Sep 04, 2014 | 107.63 | 108.37 | 106.92 | 107.29 | 336,833 | -0.31(-0.29%) |
Sep 03, 2014 | 107.33 | 107.70 | 107.21 | 107.60 | 225,610 | +0.38(+0.35%) |