Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 110.54 | 110.56 | 107.97 | 108.61 | 1,118,528 | -2.24(-2.02%) |
Nov 26, 2014 | 111.33 | 110.85 | 110.85 | 110.85 | 955,121 | -0.92(-0.82%) |
Nov 25, 2014 | 111.84 | 112.30 | 110.70 | 111.77 | 1,579,833 | +0.13(+0.11%) |
Nov 24, 2014 | 111.48 | 111.85 | 110.81 | 111.64 | 1,022,222 | +0.66(+0.60%) |
Nov 21, 2014 | 110.45 | 112.16 | 109.99 | 110.98 | 2,070,404 | +1.19(+1.08%) |
Nov 20, 2014 | 107.95 | 109.95 | 107.86 | 109.79 | 1,304,123 | +1.00(+0.92%) |
Nov 19, 2014 | 109.52 | 109.52 | 108.17 | 108.79 | 2,291,948 | -1.04(-0.94%) |
Nov 18, 2014 | 108.46 | 110.16 | 108.11 | 109.83 | 1,755,593 | +1.56(+1.44%) |
Nov 17, 2014 | 107.57 | 108.59 | 107.57 | 108.27 | 1,390,520 | +0.15(+0.14%) |
Nov 14, 2014 | 106.69 | 108.19 | 106.69 | 108.12 | 1,029,946 | +1.24(+1.16%) |
Nov 13, 2014 | 108.24 | 108.64 | 106.67 | 106.88 | 1,508,491 | -1.35(-1.24%) |
Nov 12, 2014 | 107.44 | 108.81 | 107.30 | 108.23 | 1,038,157 | +0.41(+0.38%) |
Nov 11, 2014 | 107.99 | 108.59 | 107.40 | 107.81 | 895,463 | -0.29(-0.27%) |
Nov 10, 2014 | 108.14 | 108.63 | 107.70 | 108.11 | 859,645 | -0.06(-0.05%) |
Nov 07, 2014 | 107.70 | 108.34 | 107.33 | 108.17 | 1,694,433 | +0.45(+0.42%) |
Nov 06, 2014 | 107.60 | 108.33 | 107.33 | 107.71 | 1,712,314 | +0.68(+0.64%) |
Nov 05, 2014 | 106.19 | 107.10 | 105.62 | 107.03 | 1,073,637 | +1.17(+1.11%) |
Nov 04, 2014 | 106.18 | 106.37 | 104.99 | 105.86 | 1,273,826 | -0.33(-0.31%) |
Nov 03, 2014 | 106.73 | 106.96 | 105.35 | 106.19 | 1,479,254 | -0.22(-0.20%) |
Oct 31, 2014 | 105.87 | 106.87 | 105.47 | 106.40 | 2,294,868 | +1.98(+1.89%) |
Oct 30, 2014 | 102.97 | 104.88 | 102.91 | 104.43 | 1,421,181 | +0.59(+0.56%) |
Oct 29, 2014 | 102.96 | 104.02 | 101.90 | 103.84 | 1,763,581 | +0.85(+0.83%) |
Oct 28, 2014 | 102.90 | 105.58 | 101.65 | 102.99 | 2,753,585 | +4.78(+4.87%) |
Oct 27, 2014 | 97.52 | 98.53 | 97.64 | 98.20 | 2,156,651 | +0.56(+0.57%) |
Oct 24, 2014 | 97.38 | 97.87 | 96.49 | 97.64 | 1,531,966 | +0.15(+0.15%) |
Oct 23, 2014 | 99.28 | 100.39 | 96.96 | 97.49 | 3,234,723 | +6.07(+6.64%) |
Oct 22, 2014 | 93.04 | 93.49 | 91.28 | 91.42 | 1,796,617 | -1.80(-1.93%) |
Oct 21, 2014 | 90.68 | 93.40 | 90.37 | 93.22 | 1,472,311 | +3.74(+4.17%) |
Oct 20, 2014 | 87.55 | 89.63 | 87.33 | 89.48 | 1,805,108 | +2.02(+2.31%) |
Oct 17, 2014 | 89.04 | 90.87 | 87.47 | 87.47 | 2,167,391 | -0.57(-0.65%) |
Oct 16, 2014 | 85.20 | 88.27 | 84.76 | 88.03 | 2,937,685 | +1.79(+2.08%) |
Oct 15, 2014 | 86.41 | 86.55 | 83.61 | 86.24 | 3,640,653 | -1.03(-1.18%) |
Oct 14, 2014 | 87.14 | 89.60 | 86.90 | 87.27 | 2,906,462 | +0.92(+1.07%) |
Oct 13, 2014 | 90.59 | 90.92 | 86.25 | 86.35 | 3,120,986 | -4.93(-5.40%) |
Oct 10, 2014 | 91.53 | 92.21 | 90.22 | 91.28 | 1,712,390 | -0.46(-0.50%) |
Oct 09, 2014 | 93.85 | 94.03 | 91.64 | 91.75 | 986,884 | -2.41(-2.56%) |
Oct 08, 2014 | 92.08 | 94.31 | 91.29 | 94.16 | 1,431,799 | +2.26(+2.46%) |
Oct 07, 2014 | 93.23 | 93.42 | 91.86 | 91.90 | 1,092,776 | -2.14(-2.28%) |
Oct 06, 2014 | 94.44 | 94.87 | 93.32 | 94.04 | 635,043 | +0.03(+0.04%) |
Oct 03, 2014 | 93.60 | 94.28 | 93.48 | 94.01 | 1,143,665 | +0.92(+0.99%) |
Oct 02, 2014 | 93.60 | 94.04 | 92.37 | 93.09 | 1,210,180 | -0.45(-0.48%) |
Oct 01, 2014 | 95.22 | 95.46 | 93.29 | 93.54 | 1,647,088 | -2.08(-2.17%) |
Sep 30, 2014 | 95.71 | 96.31 | 95.09 | 95.62 | 2,107,489 | +0.10(+0.11%) |
Sep 29, 2014 | 94.33 | 95.56 | 94.10 | 95.51 | 1,069,614 | +0.13(+0.14%) |
Sep 26, 2014 | 94.59 | 95.70 | 94.09 | 95.38 | 681,749 | +0.86(+0.91%) |
Sep 25, 2014 | 95.41 | 95.74 | 94.52 | 94.52 | 1,156,789 | -1.51(-1.57%) |
Sep 24, 2014 | 95.05 | 96.18 | 94.28 | 96.03 | 1,169,685 | +0.80(+0.84%) |
Sep 23, 2014 | 95.63 | 95.81 | 94.82 | 95.23 | 1,300,526 | -0.88(-0.92%) |
Sep 22, 2014 | 97.31 | 97.47 | 95.62 | 96.11 | 1,146,676 | -1.58(-1.62%) |
Sep 19, 2014 | 98.72 | 99.02 | 97.32 | 97.69 | 1,674,394 | -0.53(-0.54%) |
Sep 18, 2014 | 97.78 | 98.33 | 97.55 | 98.22 | 805,899 | +0.54(+0.56%) |
Sep 17, 2014 | 98.40 | 98.87 | 97.26 | 97.68 | 910,873 | -0.32(-0.32%) |
Sep 16, 2014 | 97.50 | 98.21 | 96.85 | 97.99 | 1,078,485 | -0.09(-0.09%) |
Sep 15, 2014 | 98.40 | 98.40 | 97.23 | 98.09 | 994,379 | -0.57(-0.58%) |
Sep 12, 2014 | 98.97 | 99.43 | 98.34 | 98.66 | 1,096,081 | -0.48(-0.48%) |
Sep 11, 2014 | 98.77 | 99.43 | 98.60 | 99.13 | 1,013,024 | -0.08(-0.08%) |
Sep 10, 2014 | 99.05 | 99.30 | 97.93 | 99.21 | 1,562,253 | +0.04(+0.04%) |
Sep 09, 2014 | 98.50 | 99.95 | 98.21 | 99.17 | 2,261,906 | +0.68(+0.69%) |
Sep 08, 2014 | 98.63 | 98.83 | 98.30 | 98.49 | 2,004,786 | -0.39(-0.40%) |
Sep 05, 2014 | 98.04 | 98.93 | 97.25 | 98.88 | 1,824,530 | +0.85(+0.86%) |
Sep 04, 2014 | 96.83 | 98.18 | 96.83 | 98.04 | 3,715,677 | +1.37(+1.41%) |
Sep 03, 2014 | 97.74 | 97.78 | 96.39 | 96.67 | 1,427,628 | -0.49(-0.51%) |