Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 106.96 | 106.96 | 105.72 | 105.72 | 116,873 | -0.18(-0.17%) |
Nov 26, 2014 | 105.85 | 105.90 | 105.90 | 105.90 | 33,274 | +0.28(+0.27%) |
Nov 25, 2014 | 105.21 | 105.71 | 105.20 | 105.61 | 12,664 | +0.43(+0.41%) |
Nov 24, 2014 | 104.83 | 105.20 | 104.83 | 105.18 | 43,089 | +0.11(+0.10%) |
Nov 21, 2014 | 104.77 | 105.09 | 104.77 | 105.08 | 42,235 | +0.35(+0.34%) |
Nov 20, 2014 | 104.95 | 104.95 | 104.63 | 104.72 | 17,965 | +0.21(+0.20%) |
Nov 19, 2014 | 104.40 | 104.78 | 104.40 | 104.51 | 21,638 | -0.33(-0.32%) |
Nov 18, 2014 | 104.69 | 104.88 | 104.66 | 104.84 | 16,206 | +0.18(+0.17%) |
Nov 17, 2014 | 105.39 | 105.39 | 104.51 | 104.66 | 56,831 | -0.18(-0.17%) |
Nov 14, 2014 | 104.50 | 104.87 | 104.33 | 104.84 | 20,438 | +0.32(+0.31%) |
Nov 13, 2014 | 104.50 | 104.63 | 104.39 | 104.52 | 15,721 | +0.13(+0.13%) |
Nov 12, 2014 | 104.73 | 104.79 | 104.30 | 104.38 | 19,927 | +0.01(+0.01%) |
Nov 11, 2014 | 104.28 | 104.61 | 104.18 | 104.37 | 23,056 | +0.03(+0.03%) |
Nov 10, 2014 | 104.88 | 104.90 | 104.32 | 104.34 | 55,423 | -0.50(-0.48%) |
Nov 07, 2014 | 104.43 | 104.97 | 104.42 | 104.84 | 23,372 | +0.70(+0.68%) |
Nov 06, 2014 | 104.22 | 104.39 | 104.08 | 104.14 | 495,858 | -0.38(-0.36%) |
Nov 05, 2014 | 104.41 | 104.56 | 104.29 | 104.52 | 87,116 | +0.01(+0.01%) |
Nov 04, 2014 | 104.60 | 104.76 | 104.46 | 104.51 | 21,866 | +0.10(+0.10%) |
Nov 03, 2014 | 104.33 | 104.53 | 104.00 | 104.40 | 88,867 | -0.04(-0.04%) |
Oct 31, 2014 | 104.67 | 104.67 | 104.27 | 104.45 | 29,122 | -0.25(-0.24%) |
Oct 30, 2014 | 105.24 | 105.24 | 104.70 | 104.70 | 21,060 | +0.08(+0.07%) |
Oct 29, 2014 | 104.55 | 105.69 | 103.46 | 104.62 | 222,232 | -0.15(-0.14%) |
Oct 28, 2014 | 105.01 | 105.01 | 104.63 | 104.77 | 48,495 | -0.32(-0.31%) |
Oct 27, 2014 | 105.09 | 104.96 | 105.03 | 105.09 | 21,292 | +0.13(+0.13%) |
Oct 24, 2014 | 105.00 | 105.33 | 104.94 | 104.96 | 15,403 | +0.06(+0.06%) |
Oct 23, 2014 | 105.14 | 105.14 | 104.71 | 104.90 | 41,708 | -0.56(-0.53%) |
Oct 22, 2014 | 105.42 | 105.52 | 105.16 | 105.46 | 300,676 | +0.02(+0.02%) |
Oct 21, 2014 | 105.62 | 105.74 | 105.39 | 105.43 | 31,759 | -0.39(-0.37%) |
Oct 20, 2014 | 106.03 | 106.14 | 105.62 | 105.83 | 71,492 | +0.11(+0.10%) |
Oct 17, 2014 | 105.83 | 105.88 | 105.38 | 105.72 | 46,475 | -0.26(-0.25%) |
Oct 16, 2014 | 107.27 | 107.33 | 105.88 | 105.98 | 159,606 | -0.25(-0.24%) |
Oct 15, 2014 | 107.44 | 108.68 | 106.03 | 106.23 | 186,022 | +0.53(+0.50%) |
Oct 14, 2014 | 105.59 | 105.79 | 105.33 | 105.70 | 99,283 | +0.19(+0.18%) |
Oct 13, 2014 | 106.36 | 106.39 | 104.79 | 105.51 | 256,120 | +0.69(+0.66%) |
Oct 10, 2014 | 104.62 | 104.82 | 104.50 | 104.82 | 30,476 | +0.51(+0.49%) |
Oct 09, 2014 | 104.59 | 104.61 | 104.31 | 104.31 | 34,092 | +0.08(+0.07%) |
Oct 08, 2014 | 104.36 | 104.38 | 103.89 | 104.23 | 512,047 | -0.04(-0.03%) |
Oct 07, 2014 | 103.94 | 104.32 | 103.76 | 104.27 | 68,700 | +0.74(+0.72%) |
Oct 06, 2014 | 103.36 | 103.62 | 103.27 | 103.53 | 25,489 | +0.13(+0.13%) |
Oct 03, 2014 | 103.13 | 103.41 | 103.05 | 103.39 | 22,122 | +0.10(+0.10%) |
Oct 02, 2014 | 103.71 | 103.73 | 103.24 | 103.29 | 42,370 | -0.49(-0.47%) |
Oct 01, 2014 | 103.14 | 103.78 | 103.12 | 103.78 | 104,681 | +1.18(+1.15%) |
Sep 30, 2014 | 102.62 | 102.85 | 102.54 | 102.60 | 38,038 | -0.16(-0.15%) |
Sep 29, 2014 | 102.97 | 102.97 | 102.76 | 102.76 | 17,633 | +0.39(+0.38%) |
Sep 26, 2014 | 102.43 | 102.48 | 102.21 | 102.37 | 207,951 | -0.13(-0.13%) |
Sep 25, 2014 | 102.20 | 102.55 | 102.18 | 102.51 | 17,856 | +0.59(+0.58%) |
Sep 24, 2014 | 102.14 | 102.23 | 101.85 | 101.92 | 18,513 | -0.32(-0.32%) |
Sep 23, 2014 | 101.98 | 102.24 | 101.92 | 102.24 | 60,201 | +0.32(+0.32%) |
Sep 22, 2014 | 101.77 | 101.92 | 101.76 | 101.92 | 11,991 | +0.19(+0.19%) |
Sep 19, 2014 | 101.41 | 101.77 | 101.24 | 101.73 | 15,303 | +0.58(+0.57%) |
Sep 18, 2014 | 101.22 | 101.23 | 101.03 | 101.15 | 7,604 | +0.08(+0.08%) |
Sep 17, 2014 | 101.54 | 101.68 | 101.07 | 101.07 | 31,715 | -0.26(-0.26%) |
Sep 16, 2014 | 101.55 | 101.69 | 101.32 | 101.33 | 36,437 | -0.13(-0.13%) |
Sep 15, 2014 | 101.47 | 101.47 | 101.40 | 101.47 | 36,897 | +0.20(+0.20%) |
Sep 12, 2014 | 101.46 | 101.53 | 101.21 | 101.26 | 22,519 | -0.62(-0.61%) |
Sep 11, 2014 | 102.29 | 102.35 | 101.88 | 101.88 | 51,603 | -0.21(-0.21%) |
Sep 10, 2014 | 102.08 | 102.17 | 102.03 | 102.10 | 22,321 | -0.39(-0.38%) |
Sep 09, 2014 | 102.40 | 102.55 | 102.38 | 102.49 | 42,334 | -0.10(-0.10%) |
Sep 08, 2014 | 103.07 | 103.11 | 102.55 | 102.59 | 8,958 | -0.09(-0.09%) |
Sep 05, 2014 | 103.15 | 103.19 | 102.62 | 102.69 | 37,939 | -0.10(-0.10%) |
Sep 04, 2014 | 103.05 | 103.12 | 102.73 | 102.79 | 49,175 | -0.56(-0.54%) |
Sep 03, 2014 | 102.95 | 103.35 | 102.75 | 103.35 | 20,966 | +0.26(+0.25%) |