Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 110.52 | 114.24 | 110.52 | 111.60 | 17,165 | +1.44(+1.31%) |
Nov 26, 2014 | 109.20 | 110.16 | 110.16 | 110.16 | 14,666 | +1.68(+1.55%) |
Nov 25, 2014 | 110.76 | 111.36 | 106.20 | 108.48 | 15,441 | -1.68(-1.53%) |
Nov 24, 2014 | 107.28 | 110.52 | 107.28 | 110.16 | 15,912 | +3.00(+2.80%) |
Nov 21, 2014 | 108.12 | 109.02 | 105.48 | 107.16 | 27,768 | +1.44(+1.36%) |
Nov 20, 2014 | 105.60 | 106.80 | 103.32 | 105.72 | 20,404 | +0.00(+0.00%) |
Nov 19, 2014 | 106.92 | 108.48 | 104.52 | 105.72 | 10,387 | -1.92(-1.78%) |
Nov 18, 2014 | 108.24 | 109.38 | 107.28 | 107.64 | 12,457 | -0.36(-0.33%) |
Nov 17, 2014 | 108.12 | 110.40 | 108.00 | 108.00 | 8,606 | -0.72(-0.66%) |
Nov 14, 2014 | 111.12 | 111.36 | 108.00 | 108.72 | 11,994 | -1.92(-1.74%) |
Nov 13, 2014 | 112.68 | 114.24 | 110.28 | 110.64 | 10,723 | -1.80(-1.60%) |
Nov 12, 2014 | 109.80 | 112.92 | 109.68 | 112.44 | 22,636 | +2.04(+1.85%) |
Nov 11, 2014 | 109.20 | 110.76 | 107.88 | 110.40 | 16,634 | +1.44(+1.32%) |
Nov 10, 2014 | 109.08 | 110.28 | 106.44 | 108.96 | 15,952 | +0.60(+0.55%) |
Nov 07, 2014 | 107.04 | 109.08 | 105.60 | 108.36 | 23,647 | +0.72(+0.67%) |
Nov 06, 2014 | 111.12 | 112.85 | 105.96 | 107.64 | 30,717 | -3.36(-3.03%) |
Nov 05, 2014 | 115.32 | 115.32 | 110.28 | 111.00 | 10,207 | -3.00(-2.63%) |
Nov 04, 2014 | 112.56 | 114.84 | 111.00 | 114.00 | 15,156 | +0.60(+0.53%) |
Nov 03, 2014 | 114.12 | 116.52 | 111.00 | 113.40 | 13,526 | -0.48(-0.42%) |
Oct 31, 2014 | 120.72 | 120.72 | 112.64 | 113.88 | 20,570 | -3.72(-3.16%) |
Oct 30, 2014 | 112.68 | 120.48 | 111.00 | 117.60 | 14,672 | +4.68(+4.14%) |
Oct 29, 2014 | 117.48 | 117.48 | 111.00 | 112.92 | 10,098 | -4.68(-3.98%) |
Oct 28, 2014 | 117.60 | 122.04 | 117.00 | 117.60 | 24,950 | +0.72(+0.62%) |
Oct 27, 2014 | 114.12 | 118.08 | 115.08 | 116.88 | 13,267 | +1.80(+1.56%) |
Oct 24, 2014 | 107.64 | 119.04 | 107.64 | 115.08 | 33,474 | +7.56(+7.03%) |
Oct 23, 2014 | 110.04 | 114.00 | 106.21 | 107.52 | 28,694 | -0.36(-0.33%) |
Oct 22, 2014 | 108.60 | 109.80 | 105.66 | 107.88 | 8,740 | +0.12(+0.11%) |
Oct 21, 2014 | 108.96 | 110.34 | 105.48 | 107.76 | 11,675 | -2.64(-2.39%) |
Oct 20, 2014 | 106.56 | 112.20 | 106.56 | 110.40 | 8,879 | +3.00(+2.79%) |
Oct 17, 2014 | 113.04 | 113.04 | 106.08 | 107.40 | 14,245 | -2.64(-2.40%) |
Oct 16, 2014 | 105.72 | 112.80 | 102.90 | 110.04 | 23,993 | +1.68(+1.55%) |
Oct 15, 2014 | 104.88 | 109.56 | 101.28 | 108.36 | 18,939 | +0.12(+0.11%) |
Oct 14, 2014 | 105.24 | 110.88 | 102.00 | 108.24 | 23,669 | +4.56(+4.40%) |
Oct 13, 2014 | 100.68 | 106.08 | 97.20 | 103.68 | 13,708 | +3.72(+3.72%) |
Oct 10, 2014 | 100.32 | 105.84 | 99.84 | 99.96 | 12,364 | -0.96(-0.95%) |
Oct 09, 2014 | 104.28 | 107.16 | 99.84 | 100.92 | 10,650 | -3.36(-3.22%) |
Oct 08, 2014 | 101.40 | 104.64 | 96.36 | 104.28 | 18,029 | +2.52(+2.48%) |
Oct 07, 2014 | 106.68 | 107.40 | 99.84 | 101.76 | 59,171 | -7.08(-6.50%) |
Oct 06, 2014 | 117.36 | 117.60 | 108.31 | 108.84 | 10,622 | -8.40(-7.16%) |
Oct 03, 2014 | 117.12 | 123.72 | 112.44 | 117.24 | 27,979 | +1.68(+1.45%) |
Oct 02, 2014 | 105.36 | 117.36 | 105.36 | 115.56 | 18,773 | +10.20(+9.68%) |
Oct 01, 2014 | 102.60 | 106.20 | 100.56 | 105.36 | 11,812 | +3.12(+3.05%) |
Sep 30, 2014 | 103.32 | 104.87 | 102.12 | 102.24 | 10,198 | -0.96(-0.93%) |
Sep 29, 2014 | 103.32 | 106.92 | 101.40 | 103.20 | 9,938 | -2.64(-2.49%) |
Sep 26, 2014 | 107.16 | 107.78 | 104.04 | 105.84 | 4,994 | -0.48(-0.45%) |
Sep 25, 2014 | 106.92 | 107.88 | 103.08 | 106.32 | 12,315 | -1.44(-1.34%) |
Sep 24, 2014 | 107.88 | 110.16 | 106.20 | 107.76 | 7,490 | +0.24(+0.22%) |
Sep 23, 2014 | 109.80 | 111.12 | 107.16 | 107.52 | 8,266 | -2.64(-2.40%) |
Sep 22, 2014 | 111.00 | 111.60 | 107.04 | 110.16 | 16,839 | -0.60(-0.54%) |
Sep 19, 2014 | 116.52 | 120.77 | 110.16 | 110.76 | 27,655 | -4.92(-4.25%) |
Sep 18, 2014 | 113.88 | 116.16 | 111.82 | 115.68 | 18,373 | +3.48(+3.10%) |
Sep 17, 2014 | 107.40 | 115.20 | 107.40 | 112.20 | 12,591 | +5.28(+4.94%) |
Sep 16, 2014 | 108.00 | 109.20 | 105.00 | 106.92 | 14,546 | -1.20(-1.11%) |
Sep 15, 2014 | 111.84 | 111.84 | 106.32 | 108.12 | 16,324 | -4.32(-3.84%) |
Sep 12, 2014 | 118.68 | 119.40 | 111.36 | 112.44 | 15,340 | -6.60(-5.54%) |
Sep 11, 2014 | 114.00 | 119.40 | 114.00 | 119.04 | 11,038 | +3.96(+3.44%) |
Sep 10, 2014 | 111.12 | 115.68 | 110.88 | 115.08 | 21,404 | +4.20(+3.79%) |
Sep 09, 2014 | 115.32 | 116.36 | 110.52 | 110.88 | 10,146 | -3.00(-2.63%) |
Sep 08, 2014 | 104.04 | 113.88 | 103.73 | 113.88 | 31,673 | +9.84(+9.46%) |
Sep 05, 2014 | 104.88 | 106.56 | 100.08 | 104.04 | 18,514 | -1.32(-1.25%) |
Sep 04, 2014 | 104.88 | 107.88 | 104.31 | 105.36 | 22,895 | +1.20(+1.15%) |
Sep 03, 2014 | 105.60 | 105.60 | 102.00 | 104.16 | 9,285 | -0.36(-0.34%) |