Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 110.68 | 112.39 | 110.28 | 111.72 | 292,011 | +1.56(+1.42%) |
Nov 26, 2014 | 110.51 | 110.16 | 110.16 | 110.16 | 410,400 | -0.43(-0.39%) |
Nov 25, 2014 | 111.44 | 112.23 | 110.47 | 110.59 | 557,432 | -0.48(-0.43%) |
Nov 24, 2014 | 109.81 | 111.11 | 109.62 | 111.07 | 614,443 | +1.70(+1.55%) |
Nov 21, 2014 | 110.58 | 110.77 | 109.24 | 109.37 | 623,045 | +0.00(+0.00%) |
Nov 20, 2014 | 107.19 | 109.85 | 106.73 | 109.37 | 808,810 | +1.94(+1.81%) |
Nov 19, 2014 | 108.16 | 108.43 | 107.00 | 107.43 | 673,284 | -0.59(-0.55%) |
Nov 18, 2014 | 107.25 | 108.81 | 107.19 | 108.02 | 572,285 | +0.60(+0.56%) |
Nov 17, 2014 | 108.14 | 108.28 | 106.88 | 107.42 | 913,880 | -0.90(-0.83%) |
Nov 14, 2014 | 108.20 | 108.72 | 105.91 | 108.32 | 2,168,554 | -1.49(-1.35%) |
Nov 13, 2014 | 112.40 | 112.40 | 109.45 | 109.81 | 1,361,977 | -2.67(-2.38%) |
Nov 12, 2014 | 111.05 | 115.20 | 109.83 | 112.48 | 4,931,107 | +8.73(+8.41%) |
Nov 11, 2014 | 104.16 | 104.80 | 102.75 | 103.75 | 2,838,064 | +0.53(+0.51%) |
Nov 10, 2014 | 102.67 | 104.23 | 102.08 | 103.22 | 697,373 | +0.20(+0.20%) |
Nov 07, 2014 | 102.51 | 103.70 | 102.14 | 103.02 | 607,221 | +0.30(+0.29%) |
Nov 06, 2014 | 101.05 | 102.74 | 100.65 | 102.72 | 406,214 | +1.97(+1.96%) |
Nov 05, 2014 | 100.25 | 101.56 | 99.80 | 100.75 | 386,400 | +0.87(+0.87%) |
Nov 04, 2014 | 102.10 | 102.10 | 98.68 | 99.88 | 871,125 | -3.00(-2.92%) |
Nov 03, 2014 | 101.54 | 103.43 | 101.54 | 102.88 | 756,411 | +1.22(+1.20%) |
Oct 31, 2014 | 101.29 | 102.00 | 100.53 | 101.66 | 827,215 | +1.52(+1.52%) |
Oct 30, 2014 | 100.52 | 100.80 | 99.83 | 100.14 | 717,204 | -0.37(-0.37%) |
Oct 29, 2014 | 100.86 | 101.08 | 99.78 | 100.51 | 426,943 | -0.60(-0.59%) |
Oct 28, 2014 | 100.04 | 101.66 | 99.75 | 101.11 | 595,544 | +0.65(+0.65%) |
Oct 27, 2014 | 100.61 | 100.94 | 100.76 | 100.46 | 598,493 | -0.30(-0.30%) |
Oct 24, 2014 | 99.30 | 101.03 | 98.41 | 100.76 | 774,607 | +1.31(+1.32%) |
Oct 23, 2014 | 100.82 | 101.90 | 99.11 | 99.45 | 985,893 | -0.21(-0.21%) |
Oct 22, 2014 | 101.01 | 101.56 | 99.62 | 99.66 | 495,573 | -1.35(-1.34%) |
Oct 21, 2014 | 99.23 | 101.01 | 98.40 | 101.01 | 810,421 | +2.90(+2.96%) |
Oct 20, 2014 | 96.37 | 98.14 | 95.67 | 98.11 | 568,758 | +1.12(+1.15%) |
Oct 17, 2014 | 98.72 | 99.48 | 96.98 | 96.99 | 870,880 | -1.11(-1.13%) |
Oct 16, 2014 | 96.41 | 98.96 | 96.39 | 98.10 | 1,027,811 | -0.31(-0.32%) |
Oct 15, 2014 | 97.84 | 99.09 | 95.68 | 98.41 | 1,094,517 | -0.71(-0.72%) |
Oct 14, 2014 | 97.31 | 101.39 | 97.27 | 99.12 | 1,599,031 | +3.14(+3.27%) |
Oct 13, 2014 | 96.37 | 97.49 | 95.61 | 95.98 | 1,149,664 | -0.72(-0.74%) |
Oct 10, 2014 | 96.75 | 97.96 | 96.51 | 96.70 | 932,215 | -0.06(-0.06%) |
Oct 09, 2014 | 97.65 | 97.74 | 96.13 | 96.76 | 996,416 | -0.66(-0.68%) |
Oct 08, 2014 | 95.66 | 97.63 | 95.05 | 97.42 | 880,607 | +1.52(+1.58%) |
Oct 07, 2014 | 96.50 | 97.82 | 95.81 | 95.90 | 570,746 | -1.12(-1.15%) |
Oct 06, 2014 | 97.71 | 98.21 | 96.30 | 97.02 | 687,820 | -0.66(-0.68%) |
Oct 03, 2014 | 95.94 | 98.36 | 95.69 | 97.68 | 1,104,448 | +2.50(+2.63%) |
Oct 02, 2014 | 93.66 | 95.81 | 93.53 | 95.18 | 1,829,834 | +2.42(+2.61%) |
Oct 01, 2014 | 93.11 | 93.54 | 91.84 | 92.76 | 1,133,519 | -1.14(-1.21%) |
Sep 30, 2014 | 95.80 | 96.17 | 93.74 | 93.90 | 763,858 | -2.04(-2.13%) |
Sep 29, 2014 | 95.56 | 96.14 | 95.21 | 95.94 | 549,549 | -0.69(-0.71%) |
Sep 26, 2014 | 96.24 | 97.59 | 95.80 | 96.63 | 551,166 | +0.57(+0.59%) |
Sep 25, 2014 | 96.36 | 97.26 | 95.64 | 96.06 | 740,553 | -0.17(-0.18%) |
Sep 24, 2014 | 96.27 | 96.28 | 95.25 | 96.23 | 506,175 | +0.32(+0.33%) |
Sep 23, 2014 | 95.82 | 97.22 | 95.44 | 95.91 | 694,622 | -0.07(-0.07%) |
Sep 22, 2014 | 97.13 | 97.13 | 94.97 | 95.98 | 1,255,258 | -1.34(-1.38%) |
Sep 19, 2014 | 99.02 | 99.28 | 97.08 | 97.32 | 1,067,765 | -1.24(-1.26%) |
Sep 18, 2014 | 98.84 | 98.99 | 98.17 | 98.56 | 799,080 | +0.13(+0.13%) |
Sep 17, 2014 | 99.82 | 100.07 | 98.03 | 98.43 | 1,030,679 | -1.71(-1.71%) |
Sep 16, 2014 | 100.52 | 100.52 | 99.53 | 100.14 | 1,021,588 | -0.18(-0.18%) |
Sep 15, 2014 | 103.46 | 103.46 | 99.69 | 100.32 | 885,776 | -2.68(-2.60%) |
Sep 12, 2014 | 103.01 | 103.81 | 102.43 | 103.00 | 661,013 | +0.21(+0.20%) |
Sep 11, 2014 | 101.93 | 103.89 | 101.93 | 102.79 | 1,019,795 | +0.28(+0.27%) |
Sep 10, 2014 | 102.89 | 103.89 | 101.97 | 102.51 | 764,775 | -0.41(-0.40%) |
Sep 09, 2014 | 104.84 | 105.24 | 101.36 | 102.92 | 2,649,448 | -2.21(-2.10%) |
Sep 08, 2014 | 103.65 | 105.48 | 103.65 | 105.13 | 947,137 | +1.67(+1.61%) |
Sep 05, 2014 | 103.01 | 103.56 | 102.16 | 103.46 | 848,659 | +0.18(+0.17%) |
Sep 04, 2014 | 101.26 | 103.53 | 101.26 | 103.28 | 893,052 | +2.05(+2.03%) |
Sep 03, 2014 | 102.10 | 102.30 | 101.18 | 101.23 | 416,578 | -0.67(-0.66%) |