Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 118.30 | 118.80 | 117.63 | 118.00 | 46,166 | -2.26(-1.88%) |
Nov 26, 2014 | 120.26 | 120.26 | 120.26 | 0 | +1.11(+0.93%) | |
Nov 25, 2014 | 118.47 | 119.29 | 118.26 | 119.15 | 277,360 | +1.69(+1.44%) |
Nov 24, 2014 | 117.40 | 117.87 | 116.99 | 117.46 | 167,676 | +1.30(+1.12%) |
Nov 21, 2014 | 116.67 | 116.80 | 115.77 | 116.16 | 111,184 | +2.03(+1.77%) |
Nov 20, 2014 | 113.51 | 114.30 | 113.41 | 114.13 | 92,806 | -0.45(-0.39%) |
Nov 19, 2014 | 114.36 | 115.00 | 113.60 | 114.58 | 230,984 | +0.17(+0.15%) |
Nov 18, 2014 | 113.13 | 114.46 | 113.13 | 114.40 | 191,381 | +3.59(+3.24%) |
Nov 17, 2014 | 111.00 | 110.83 | 110.81 | 80,208 | -0.02(-0.01%) | |
Nov 14, 2014 | 109.57 | 110.90 | 109.44 | 110.83 | 87,741 | +1.03(+0.94%) |
Nov 13, 2014 | 109.52 | 110.59 | 109.39 | 109.79 | 111,357 | +0.14(+0.13%) |
Nov 12, 2014 | 109.54 | 110.75 | 109.32 | 109.65 | 113,483 | -1.45(-1.31%) |
Nov 11, 2014 | 110.48 | 111.35 | 110.14 | 111.10 | 104,800 | +1.17(+1.06%) |
Nov 10, 2014 | 109.94 | 110.24 | 109.55 | 109.93 | 129,771 | +0.38(+0.35%) |
Nov 07, 2014 | 109.40 | 109.90 | 108.15 | 109.55 | 261,925 | -1.48(-1.33%) |
Nov 06, 2014 | 112.53 | 112.98 | 110.90 | 111.03 | 345,249 | +0.35(+0.32%) |
Nov 05, 2014 | 110.61 | 111.23 | 110.13 | 110.68 | 269,544 | +0.20(+0.18%) |
Nov 04, 2014 | 111.92 | 111.96 | 110.12 | 110.48 | 186,977 | -0.92(-0.83%) |
Nov 03, 2014 | 112.00 | 112.11 | 111.21 | 111.40 | 106,428 | -1.34(-1.19%) |
Oct 31, 2014 | 111.97 | 112.98 | 111.58 | 112.74 | 233,577 | +2.24(+2.03%) |
Oct 30, 2014 | 109.00 | 110.89 | 108.86 | 110.50 | 174,942 | +0.10(+0.09%) |
Oct 29, 2014 | 112.31 | 112.56 | 110.02 | 110.40 | 101,965 | -0.81(-0.73%) |
Oct 28, 2014 | 110.50 | 111.35 | 110.45 | 111.21 | 140,494 | +1.98(+1.82%) |
Oct 27, 2014 | 108.37 | 109.34 | 109.34 | 109.23 | 78,448 | -0.11(-0.10%) |
Oct 24, 2014 | 109.44 | 109.71 | 109.06 | 109.34 | 477,936 | -0.27(-0.25%) |
Oct 23, 2014 | 108.88 | 110.00 | 108.79 | 109.61 | 96,639 | +2.24(+2.09%) |
Oct 22, 2014 | 108.67 | 108.99 | 107.10 | 107.37 | 126,064 | -2.00(-1.83%) |
Oct 21, 2014 | 107.45 | 109.55 | 107.45 | 109.37 | 137,285 | +2.54(+2.38%) |
Oct 20, 2014 | 106.01 | 106.94 | 105.87 | 106.83 | 132,634 | -0.33(-0.31%) |
Oct 17, 2014 | 106.92 | 108.00 | 106.35 | 107.16 | 109,469 | +1.66(+1.57%) |
Oct 16, 2014 | 103.20 | 106.44 | 103.20 | 105.50 | 191,174 | -0.88(-0.82%) |
Oct 15, 2014 | 105.99 | 106.47 | 104.09 | 106.38 | 214,589 | -0.33(-0.30%) |
Oct 14, 2014 | 107.13 | 107.66 | 106.38 | 106.70 | 184,590 | +0.49(+0.46%) |
Oct 13, 2014 | 107.88 | 108.25 | 106.15 | 106.21 | 289,039 | +1.31(+1.25%) |
Oct 10, 2014 | 106.97 | 107.00 | 104.78 | 104.90 | 546,006 | -4.17(-3.83%) |
Oct 09, 2014 | 111.72 | 112.28 | 108.91 | 109.08 | 562,503 | -2.69(-2.40%) |
Oct 08, 2014 | 110.36 | 111.86 | 109.43 | 111.76 | 469,688 | +1.53(+1.39%) |
Oct 07, 2014 | 111.28 | 111.54 | 110.12 | 110.23 | 594,662 | -2.87(-2.54%) |
Oct 06, 2014 | 113.05 | 113.40 | 112.43 | 113.10 | 532,446 | -2.45(-2.12%) |
Oct 03, 2014 | 116.20 | 116.20 | 114.91 | 115.55 | 142,842 | -0.61(-0.53%) |
Oct 02, 2014 | 117.22 | 117.31 | 115.57 | 116.16 | 114,787 | -1.04(-0.89%) |
Oct 01, 2014 | 118.53 | 118.54 | 116.60 | 117.20 | 177,917 | -1.87(-1.57%) |
Sep 30, 2014 | 118.52 | 119.66 | 118.32 | 119.07 | 74,245 | +0.31(+0.27%) |
Sep 29, 2014 | 118.12 | 118.93 | 118.04 | 118.75 | 121,619 | -1.11(-0.92%) |
Sep 26, 2014 | 119.39 | 119.95 | 118.84 | 119.86 | 66,446 | +1.14(+0.96%) |
Sep 25, 2014 | 120.28 | 120.28 | 118.41 | 118.72 | 158,382 | -2.46(-2.03%) |
Sep 24, 2014 | 120.30 | 121.38 | 120.00 | 121.18 | 90,273 | +0.12(+0.10%) |
Sep 23, 2014 | 121.57 | 122.15 | 120.96 | 121.06 | 87,915 | -1.88(-1.53%) |
Sep 22, 2014 | 123.93 | 123.93 | 122.57 | 122.94 | 89,852 | -1.06(-0.85%) |
Sep 19, 2014 | 124.66 | 124.76 | 123.58 | 124.00 | 120,346 | -2.40(-1.90%) |
Sep 18, 2014 | 125.52 | 126.40 | 125.30 | 126.40 | 49,590 | -0.23(-0.18%) |
Sep 17, 2014 | 127.02 | 127.60 | 126.36 | 126.63 | 65,753 | -0.32(-0.25%) |
Sep 16, 2014 | 125.69 | 127.31 | 125.69 | 126.95 | 53,702 | +1.09(+0.87%) |
Sep 15, 2014 | 126.11 | 126.40 | 125.85 | 125.86 | 61,637 | +0.18(+0.14%) |
Sep 12, 2014 | 125.27 | 126.05 | 124.82 | 125.68 | 76,928 | -0.27(-0.21%) |
Sep 11, 2014 | 125.87 | 126.40 | 125.64 | 125.95 | 26,077 | -0.60(-0.47%) |
Sep 10, 2014 | 125.77 | 126.61 | 125.76 | 126.55 | 33,363 | -0.05(-0.04%) |
Sep 09, 2014 | 126.44 | 126.91 | 126.29 | 126.59 | 74,088 | +0.33(+0.26%) |
Sep 08, 2014 | 126.99 | 127.20 | 126.10 | 126.27 | 81,057 | -1.42(-1.11%) |
Sep 05, 2014 | 127.47 | 127.78 | 127.03 | 127.69 | 65,578 | +0.39(+0.31%) |
Sep 04, 2014 | 127.33 | 128.25 | 126.97 | 127.30 | 107,654 | +0.03(+0.02%) |
Sep 03, 2014 | 127.47 | 127.78 | 127.21 | 127.27 | 78,674 | +1.12(+0.89%) |