Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 102.78 | 103.17 | 101.95 | 102.41 | 3,809,277 | +0.14(+0.14%) |
Nov 26, 2014 | 102.26 | 102.27 | 102.27 | 102.27 | 6,280,406 | +0.12(+0.12%) |
Nov 25, 2014 | 102.71 | 103.25 | 102.02 | 102.15 | 6,432,963 | -0.25(-0.24%) |
Nov 24, 2014 | 102.01 | 103.48 | 101.71 | 102.40 | 10,480,744 | +0.78(+0.76%) |
Nov 21, 2014 | 102.19 | 102.27 | 101.51 | 101.62 | 6,455,984 | +0.18(+0.17%) |
Nov 20, 2014 | 101.64 | 101.98 | 100.91 | 101.44 | 6,622,845 | -0.50(-0.49%) |
Nov 19, 2014 | 102.33 | 102.36 | 101.64 | 101.94 | 6,020,979 | -0.29(-0.28%) |
Nov 18, 2014 | 104.03 | 104.04 | 102.23 | 102.23 | 8,567,187 | -1.43(-1.38%) |
Nov 17, 2014 | 103.67 | 104.18 | 103.39 | 103.67 | 7,599,407 | +0.00(+0.00%) |
Nov 14, 2014 | 102.36 | 103.87 | 102.11 | 103.67 | 7,883,628 | +0.87(+0.84%) |
Nov 13, 2014 | 102.30 | 102.81 | 102.17 | 102.80 | 5,129,955 | +0.55(+0.54%) |
Nov 12, 2014 | 102.48 | 102.93 | 102.15 | 102.25 | 5,348,903 | -0.87(-0.84%) |
Nov 11, 2014 | 103.38 | 103.50 | 102.68 | 103.12 | 5,596,941 | -0.12(-0.12%) |
Nov 10, 2014 | 102.24 | 103.86 | 102.06 | 103.24 | 7,848,780 | +0.90(+0.88%) |
Nov 07, 2014 | 101.94 | 102.43 | 101.58 | 102.34 | 5,534,237 | +0.39(+0.38%) |
Nov 06, 2014 | 101.85 | 102.00 | 101.07 | 101.96 | 6,441,117 | +0.47(+0.46%) |
Nov 05, 2014 | 102.31 | 102.57 | 101.33 | 101.49 | 6,541,668 | -0.52(-0.51%) |
Nov 04, 2014 | 103.07 | 103.09 | 101.76 | 102.01 | 6,771,183 | -1.07(-1.04%) |
Nov 03, 2014 | 103.02 | 103.20 | 102.47 | 103.09 | 7,474,872 | -0.03(-0.02%) |
Oct 31, 2014 | 103.79 | 103.86 | 102.62 | 103.11 | 9,276,816 | +0.03(+0.03%) |
Oct 30, 2014 | 102.55 | 103.25 | 102.25 | 103.08 | 6,211,748 | +0.56(+0.55%) |
Oct 29, 2014 | 103.07 | 103.25 | 102.08 | 102.52 | 7,560,068 | -0.09(-0.09%) |
Oct 28, 2014 | 101.61 | 102.61 | 101.48 | 102.61 | 12,589,729 | +1.08(+1.07%) |
Oct 27, 2014 | 101.61 | 102.18 | 101.49 | 101.52 | 7,954,960 | -0.13(-0.13%) |
Oct 24, 2014 | 101.66 | 101.88 | 101.26 | 101.66 | 10,606,552 | -0.06(-0.06%) |
Oct 23, 2014 | 101.68 | 102.13 | 101.32 | 101.72 | 12,116,737 | +0.24(+0.24%) |
Oct 22, 2014 | 101.86 | 103.74 | 101.04 | 101.47 | 17,682,762 | -0.90(-0.88%) |
Oct 21, 2014 | 104.36 | 104.54 | 101.41 | 102.38 | 33,406,988 | -3.68(-3.47%) |
Oct 20, 2014 | 104.64 | 106.75 | 104.55 | 106.06 | 37,328,056 | -8.12(-7.11%) |
Oct 17, 2014 | 113.67 | 114.68 | 113.03 | 114.18 | 6,942,721 | +1.39(+1.23%) |
Oct 16, 2014 | 112.77 | 113.82 | 112.12 | 112.80 | 8,894,650 | -1.20(-1.05%) |
Oct 15, 2014 | 114.44 | 115.27 | 112.11 | 113.99 | 10,997,223 | -1.29(-1.11%) |
Oct 14, 2014 | 115.96 | 116.48 | 115.15 | 115.28 | 6,257,514 | +0.18(+0.15%) |
Oct 13, 2014 | 116.34 | 117.07 | 115.04 | 115.10 | 5,738,117 | -1.51(-1.30%) |
Oct 10, 2014 | 116.57 | 117.75 | 116.09 | 116.61 | 8,116,045 | -0.31(-0.26%) |
Oct 09, 2014 | 118.61 | 118.85 | 116.72 | 116.92 | 4,186,111 | -1.84(-1.55%) |
Oct 08, 2014 | 116.64 | 118.92 | 116.41 | 118.77 | 4,759,808 | +2.29(+1.97%) |
Oct 07, 2014 | 117.77 | 117.99 | 116.37 | 116.48 | 4,773,113 | -2.09(-1.76%) |
Oct 06, 2014 | 118.97 | 119.72 | 118.36 | 118.56 | 3,348,544 | +0.23(+0.20%) |
Oct 03, 2014 | 117.98 | 118.77 | 117.64 | 118.33 | 4,897,232 | +1.10(+0.94%) |
Oct 02, 2014 | 117.70 | 117.78 | 116.81 | 117.23 | 3,641,001 | -0.16(-0.14%) |
Oct 01, 2014 | 119.11 | 119.42 | 117.15 | 117.39 | 5,936,215 | -1.67(-1.40%) |
Sep 30, 2014 | 118.94 | 119.70 | 118.63 | 119.06 | 4,675,667 | +0.12(+0.10%) |
Sep 29, 2014 | 118.23 | 119.14 | 117.99 | 118.94 | 3,738,426 | -0.26(-0.22%) |
Sep 26, 2014 | 118.50 | 119.37 | 118.30 | 119.20 | 3,976,471 | +0.66(+0.56%) |
Sep 25, 2014 | 120.45 | 120.73 | 118.52 | 118.55 | 6,630,815 | -2.07(-1.72%) |
Sep 24, 2014 | 119.79 | 120.70 | 119.09 | 120.62 | 4,914,887 | +0.43(+0.36%) |
Sep 23, 2014 | 120.89 | 121.09 | 120.12 | 120.18 | 5,264,384 | -0.93(-0.77%) |
Sep 22, 2014 | 121.50 | 121.76 | 120.82 | 121.12 | 5,290,158 | -0.56(-0.46%) |
Sep 19, 2014 | 122.02 | 122.30 | 121.17 | 121.68 | 14,117,636 | +0.16(+0.13%) |
Sep 18, 2014 | 120.92 | 121.76 | 120.87 | 121.52 | 4,724,758 | +0.60(+0.49%) |
Sep 17, 2014 | 121.19 | 121.45 | 120.61 | 120.92 | 5,123,637 | -0.10(-0.08%) |
Sep 16, 2014 | 119.95 | 121.41 | 119.74 | 121.02 | 4,084,100 | +0.72(+0.60%) |
Sep 15, 2014 | 120.06 | 120.73 | 119.53 | 120.30 | 3,918,720 | +0.33(+0.28%) |
Sep 12, 2014 | 120.09 | 120.17 | 119.53 | 119.97 | 4,625,301 | -0.28(-0.23%) |
Sep 11, 2014 | 119.84 | 120.91 | 119.24 | 120.25 | 3,666,070 | +0.11(+0.09%) |
Sep 10, 2014 | 119.24 | 120.52 | 119.23 | 120.13 | 4,409,024 | +0.97(+0.82%) |
Sep 09, 2014 | 119.38 | 119.63 | 119.03 | 119.16 | 3,832,349 | -0.09(-0.08%) |
Sep 08, 2014 | 119.64 | 119.92 | 118.86 | 119.25 | 4,026,857 | -0.67(-0.55%) |
Sep 05, 2014 | 119.50 | 120.27 | 119.30 | 119.92 | 3,605,280 | +0.33(+0.27%) |
Sep 04, 2014 | 120.23 | 120.85 | 119.20 | 119.59 | 4,573,941 | -0.80(-0.66%) |
Sep 03, 2014 | 120.67 | 121.02 | 120.33 | 120.39 | 2,908,740 | +0.24(+0.20%) |