Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 117.78 | 118.98 | 117.34 | 117.70 | 622,446 | +0.28(+0.24%) |
Nov 26, 2014 | 115.55 | 117.42 | 117.42 | 117.42 | 1,178,843 | +2.40(+2.09%) |
Nov 25, 2014 | 115.28 | 115.66 | 114.91 | 115.02 | 1,584,391 | -0.38(-0.33%) |
Nov 24, 2014 | 115.83 | 115.97 | 115.16 | 115.40 | 961,199 | +0.16(+0.14%) |
Nov 21, 2014 | 115.39 | 115.77 | 114.93 | 115.24 | 1,160,710 | +0.17(+0.15%) |
Nov 20, 2014 | 114.75 | 115.07 | 114.26 | 115.07 | 477,925 | +0.24(+0.21%) |
Nov 19, 2014 | 115.47 | 116.06 | 114.70 | 114.83 | 557,933 | -1.01(-0.87%) |
Nov 18, 2014 | 115.52 | 116.08 | 114.90 | 115.84 | 712,807 | +0.07(+0.06%) |
Nov 17, 2014 | 114.78 | 115.92 | 114.51 | 115.77 | 618,084 | +1.03(+0.90%) |
Nov 14, 2014 | 115.92 | 116.12 | 114.50 | 114.74 | 722,383 | -1.17(-1.01%) |
Nov 13, 2014 | 115.27 | 116.12 | 114.63 | 115.91 | 662,489 | +1.04(+0.90%) |
Nov 12, 2014 | 115.71 | 115.90 | 114.48 | 114.87 | 812,021 | -0.94(-0.82%) |
Nov 11, 2014 | 116.19 | 116.22 | 115.16 | 115.81 | 529,059 | -0.59(-0.51%) |
Nov 10, 2014 | 115.03 | 116.45 | 114.89 | 116.41 | 799,665 | +1.27(+1.10%) |
Nov 07, 2014 | 114.76 | 115.84 | 114.21 | 115.14 | 1,253,326 | +0.07(+0.06%) |
Nov 06, 2014 | 115.89 | 116.39 | 114.84 | 115.07 | 847,492 | -0.67(-0.58%) |
Nov 05, 2014 | 116.75 | 116.75 | 115.04 | 115.73 | 1,168,601 | -1.10(-0.94%) |
Nov 04, 2014 | 116.14 | 116.94 | 115.04 | 116.83 | 1,099,800 | +1.08(+0.94%) |
Nov 03, 2014 | 114.29 | 115.81 | 114.12 | 115.75 | 1,283,264 | +1.68(+1.47%) |
Oct 31, 2014 | 113.09 | 114.08 | 112.40 | 114.07 | 1,466,205 | +1.67(+1.48%) |
Oct 30, 2014 | 111.06 | 112.45 | 110.81 | 112.40 | 739,031 | +0.85(+0.76%) |
Oct 29, 2014 | 110.96 | 111.86 | 110.70 | 111.56 | 1,161,669 | +0.62(+0.55%) |
Oct 28, 2014 | 109.91 | 111.55 | 109.80 | 110.94 | 1,346,923 | -0.66(-0.59%) |
Oct 27, 2014 | 110.83 | 110.70 | 110.63 | 111.60 | 1,220,707 | +0.90(+0.81%) |
Oct 24, 2014 | 111.10 | 111.62 | 110.02 | 110.70 | 1,119,206 | -0.26(-0.24%) |
Oct 23, 2014 | 111.19 | 111.50 | 110.56 | 110.96 | 1,234,087 | +0.22(+0.20%) |
Oct 22, 2014 | 110.69 | 111.17 | 110.08 | 110.74 | 963,010 | +0.45(+0.41%) |
Oct 21, 2014 | 110.46 | 110.46 | 109.26 | 110.30 | 1,326,524 | +0.24(+0.22%) |
Oct 20, 2014 | 109.15 | 110.12 | 108.99 | 110.06 | 1,142,805 | +0.72(+0.66%) |
Oct 17, 2014 | 109.16 | 109.34 | 108.33 | 109.34 | 1,428,532 | +0.62(+0.57%) |
Oct 16, 2014 | 108.65 | 109.63 | 107.60 | 108.72 | 1,066,208 | -0.86(-0.79%) |
Oct 15, 2014 | 109.07 | 110.47 | 108.80 | 109.59 | 1,780,533 | -0.26(-0.23%) |
Oct 14, 2014 | 108.23 | 110.15 | 107.85 | 109.84 | 1,590,604 | +2.05(+1.90%) |
Oct 13, 2014 | 107.01 | 108.44 | 107.01 | 107.79 | 1,785,051 | +0.74(+0.69%) |
Oct 10, 2014 | 107.05 | 108.19 | 107.04 | 107.05 | 1,353,336 | +0.25(+0.23%) |
Oct 09, 2014 | 106.58 | 108.03 | 106.31 | 106.81 | 1,366,451 | +0.40(+0.37%) |
Oct 08, 2014 | 104.21 | 106.42 | 104.21 | 106.41 | 1,232,529 | +2.30(+2.21%) |
Oct 07, 2014 | 104.49 | 105.29 | 104.06 | 104.11 | 797,055 | -0.50(-0.48%) |
Oct 06, 2014 | 104.51 | 105.30 | 104.06 | 104.61 | 829,169 | +0.16(+0.15%) |
Oct 03, 2014 | 104.22 | 104.77 | 103.61 | 104.45 | 1,170,704 | +0.56(+0.54%) |
Oct 02, 2014 | 103.32 | 104.39 | 103.32 | 103.88 | 1,483,104 | +0.24(+0.23%) |
Oct 01, 2014 | 103.31 | 104.40 | 103.21 | 103.64 | 2,125,349 | +0.45(+0.44%) |
Sep 30, 2014 | 103.16 | 103.65 | 102.22 | 103.19 | 1,888,867 | +0.03(+0.03%) |
Sep 29, 2014 | 102.76 | 103.20 | 102.04 | 103.16 | 1,021,078 | -0.07(-0.07%) |
Sep 26, 2014 | 103.15 | 103.52 | 101.94 | 103.23 | 1,360,229 | +0.92(+0.89%) |
Sep 25, 2014 | 103.21 | 103.51 | 102.07 | 102.32 | 1,472,061 | -0.81(-0.78%) |
Sep 24, 2014 | 104.71 | 105.61 | 103.05 | 103.12 | 1,941,767 | -1.68(-1.61%) |
Sep 23, 2014 | 105.29 | 106.12 | 104.79 | 104.81 | 1,264,351 | -0.46(-0.44%) |
Sep 22, 2014 | 105.05 | 105.49 | 104.70 | 105.27 | 1,726,451 | +0.00(+0.00%) |
Sep 19, 2014 | 105.22 | 105.78 | 104.59 | 105.27 | 3,763,496 | +0.55(+0.52%) |
Sep 18, 2014 | 105.60 | 106.08 | 104.41 | 104.72 | 2,312,693 | -0.80(-0.76%) |
Sep 17, 2014 | 105.92 | 106.53 | 105.31 | 105.52 | 1,369,202 | -0.04(-0.04%) |
Sep 16, 2014 | 104.84 | 105.88 | 104.82 | 105.56 | 1,298,953 | +0.95(+0.91%) |
Sep 15, 2014 | 105.05 | 106.15 | 104.07 | 104.61 | 1,303,090 | -0.63(-0.60%) |
Sep 12, 2014 | 108.38 | 108.38 | 104.61 | 105.24 | 1,549,541 | -3.27(-3.02%) |
Sep 11, 2014 | 108.16 | 109.02 | 107.75 | 108.52 | 1,835,529 | +0.36(+0.34%) |
Sep 10, 2014 | 110.71 | 111.07 | 108.02 | 108.15 | 3,267,791 | -4.97(-4.40%) |
Sep 09, 2014 | 113.42 | 113.59 | 112.76 | 113.13 | 605,215 | -0.59(-0.52%) |
Sep 08, 2014 | 113.36 | 114.09 | 113.34 | 113.72 | 1,084,085 | +0.57(+0.50%) |
Sep 05, 2014 | 112.28 | 113.21 | 111.84 | 113.15 | 981,615 | +1.00(+0.89%) |
Sep 04, 2014 | 111.88 | 113.01 | 111.61 | 112.15 | 737,124 | +0.13(+0.12%) |
Sep 03, 2014 | 111.94 | 112.19 | 111.28 | 112.02 | 1,044,227 | +0.12(+0.10%) |