Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 120.31 | 121.00 | 119.00 | 119.30 | 1,021,900 | -0.79(-0.66%) |
Nov 26, 2014 | 116.34 | 120.09 | 120.09 | 120.09 | 3,494,777 | +5.55(+4.85%) |
Nov 25, 2014 | 111.40 | 115.00 | 111.40 | 114.54 | 2,534,493 | +3.08(+2.76%) |
Nov 24, 2014 | 111.23 | 111.49 | 110.49 | 111.46 | 820,481 | +0.62(+0.56%) |
Nov 21, 2014 | 111.86 | 112.04 | 110.51 | 110.84 | 1,505,886 | -0.02(-0.02%) |
Nov 20, 2014 | 110.62 | 110.88 | 109.70 | 110.86 | 1,141,643 | +0.25(+0.22%) |
Nov 19, 2014 | 111.38 | 111.43 | 110.00 | 110.61 | 1,287,233 | -0.70(-0.63%) |
Nov 18, 2014 | 110.13 | 111.49 | 109.88 | 111.32 | 1,261,335 | +1.19(+1.08%) |
Nov 17, 2014 | 109.84 | 110.62 | 109.58 | 110.13 | 956,902 | +0.29(+0.26%) |
Nov 14, 2014 | 109.74 | 110.26 | 109.42 | 109.84 | 935,789 | -0.09(-0.08%) |
Nov 13, 2014 | 110.31 | 110.33 | 109.66 | 109.93 | 898,526 | -0.03(-0.03%) |
Nov 12, 2014 | 109.01 | 110.03 | 109.01 | 109.97 | 1,177,375 | +0.50(+0.46%) |
Nov 11, 2014 | 109.08 | 109.61 | 108.60 | 109.47 | 871,283 | +0.39(+0.36%) |
Nov 10, 2014 | 106.95 | 109.10 | 106.76 | 109.08 | 1,160,124 | +2.35(+2.20%) |
Nov 07, 2014 | 108.85 | 108.99 | 106.57 | 106.73 | 1,521,599 | -2.03(-1.87%) |
Nov 06, 2014 | 108.40 | 108.80 | 107.54 | 108.76 | 1,108,204 | +0.60(+0.56%) |
Nov 05, 2014 | 107.81 | 109.13 | 107.81 | 108.16 | 1,599,834 | +0.75(+0.70%) |
Nov 04, 2014 | 110.09 | 111.50 | 107.07 | 107.41 | 1,839,109 | -0.92(-0.85%) |
Nov 03, 2014 | 109.28 | 109.40 | 107.86 | 108.33 | 1,282,203 | -1.09(-0.99%) |
Oct 31, 2014 | 109.96 | 109.96 | 108.71 | 109.42 | 1,553,708 | +1.00(+0.93%) |
Oct 30, 2014 | 107.32 | 108.45 | 106.75 | 108.41 | 1,352,946 | +0.64(+0.59%) |
Oct 29, 2014 | 107.50 | 108.08 | 107.13 | 107.77 | 913,808 | +0.21(+0.20%) |
Oct 28, 2014 | 107.58 | 107.72 | 106.92 | 107.56 | 1,104,606 | +0.61(+0.57%) |
Oct 27, 2014 | 106.73 | 106.89 | 106.89 | 106.95 | 1,004,567 | +0.06(+0.06%) |
Oct 24, 2014 | 106.33 | 107.01 | 106.25 | 106.89 | 1,061,566 | +0.62(+0.58%) |
Oct 23, 2014 | 106.30 | 106.72 | 106.00 | 106.27 | 1,330,103 | +1.09(+1.03%) |
Oct 22, 2014 | 105.21 | 106.15 | 104.79 | 105.18 | 2,271,745 | +0.35(+0.33%) |
Oct 21, 2014 | 104.98 | 105.57 | 104.19 | 104.83 | 2,499,161 | +0.55(+0.53%) |
Oct 20, 2014 | 103.72 | 104.59 | 103.53 | 104.28 | 2,244,609 | +0.79(+0.76%) |
Oct 17, 2014 | 103.22 | 104.13 | 102.67 | 103.49 | 2,279,942 | +0.81(+0.79%) |
Oct 16, 2014 | 104.40 | 104.99 | 102.27 | 102.68 | 3,225,968 | -3.19(-3.01%) |
Oct 15, 2014 | 104.95 | 106.35 | 102.96 | 105.87 | 3,514,468 | -0.46(-0.43%) |
Oct 14, 2014 | 107.40 | 108.47 | 106.29 | 106.33 | 2,180,725 | -0.65(-0.60%) |
Oct 13, 2014 | 108.59 | 108.84 | 106.97 | 106.97 | 2,074,807 | -1.73(-1.60%) |
Oct 10, 2014 | 108.06 | 109.55 | 108.06 | 108.71 | 2,668,838 | -0.06(-0.06%) |
Oct 09, 2014 | 110.06 | 110.70 | 108.47 | 108.77 | 3,348,372 | -1.67(-1.51%) |
Oct 08, 2014 | 108.17 | 110.45 | 108.14 | 110.44 | 3,347,372 | +1.62(+1.48%) |
Oct 07, 2014 | 106.08 | 109.75 | 105.47 | 108.82 | 6,767,752 | +2.57(+2.42%) |
Oct 06, 2014 | 105.85 | 106.75 | 103.76 | 106.25 | 15,251,760 | +7.77(+7.89%) |
Oct 03, 2014 | 97.68 | 98.74 | 97.44 | 98.48 | 1,201,598 | +1.46(+1.51%) |
Oct 02, 2014 | 96.64 | 97.27 | 96.11 | 97.02 | 924,566 | +0.44(+0.46%) |
Oct 01, 2014 | 96.94 | 96.98 | 96.05 | 96.58 | 1,739,576 | -0.18(-0.18%) |
Sep 30, 2014 | 97.22 | 97.22 | 96.70 | 96.76 | 1,971,455 | -0.46(-0.47%) |
Sep 29, 2014 | 96.39 | 97.33 | 96.39 | 97.22 | 911,498 | +0.20(+0.20%) |
Sep 26, 2014 | 96.75 | 97.35 | 96.74 | 97.02 | 1,195,672 | +0.30(+0.31%) |
Sep 25, 2014 | 96.59 | 97.01 | 96.36 | 96.72 | 2,087,526 | +0.04(+0.04%) |
Sep 24, 2014 | 95.89 | 96.81 | 95.63 | 96.68 | 986,495 | +0.93(+0.97%) |
Sep 23, 2014 | 95.52 | 95.98 | 95.36 | 95.75 | 840,743 | -0.10(-0.11%) |
Sep 22, 2014 | 96.49 | 96.53 | 95.34 | 95.85 | 1,145,836 | -0.81(-0.84%) |
Sep 19, 2014 | 98.39 | 97.78 | 96.58 | 96.66 | 1,651,581 | -1.11(-1.14%) |
Sep 18, 2014 | 97.55 | 97.95 | 97.47 | 97.78 | 974,239 | +0.42(+0.43%) |
Sep 17, 2014 | 97.26 | 97.67 | 96.88 | 97.36 | 812,907 | +0.20(+0.20%) |
Sep 16, 2014 | 96.76 | 97.28 | 96.42 | 97.16 | 1,149,557 | +0.20(+0.20%) |
Sep 15, 2014 | 96.72 | 97.15 | 96.08 | 96.97 | 780,743 | +0.30(+0.31%) |
Sep 12, 2014 | 97.95 | 98.08 | 96.20 | 96.67 | 1,208,251 | -1.26(-1.28%) |
Sep 11, 2014 | 97.44 | 97.97 | 96.81 | 97.93 | 905,281 | +0.14(+0.14%) |
Sep 10, 2014 | 98.52 | 98.60 | 97.68 | 97.79 | 831,129 | -0.44(-0.45%) |
Sep 09, 2014 | 97.95 | 98.41 | 97.37 | 98.24 | 1,621,398 | +0.35(+0.36%) |
Sep 08, 2014 | 98.96 | 99.13 | 97.78 | 97.89 | 992,714 | -0.92(-0.93%) |
Sep 05, 2014 | 98.60 | 98.81 | 97.63 | 98.80 | 942,758 | +0.29(+0.30%) |
Sep 04, 2014 | 99.43 | 99.64 | 98.37 | 98.51 | 609,623 | -0.55(-0.56%) |
Sep 03, 2014 | 99.35 | 99.38 | 98.92 | 99.06 | 818,294 | +0.19(+0.19%) |