Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 115.84 | 115.84 | 110.95 | 111.03 | 663,152 | -5.07(-4.37%) |
Nov 26, 2014 | 117.81 | 116.10 | 116.10 | 116.10 | 908,263 | -1.32(-1.13%) |
Nov 25, 2014 | 120.38 | 121.44 | 117.27 | 117.42 | 994,054 | -2.69(-2.24%) |
Nov 24, 2014 | 120.65 | 120.65 | 119.78 | 120.11 | 510,495 | +0.05(+0.04%) |
Nov 21, 2014 | 120.26 | 121.15 | 119.63 | 120.07 | 804,593 | +1.46(+1.23%) |
Nov 20, 2014 | 117.52 | 119.48 | 116.97 | 118.61 | 496,193 | +0.41(+0.35%) |
Nov 19, 2014 | 117.86 | 118.47 | 116.47 | 118.20 | 605,674 | +0.64(+0.54%) |
Nov 18, 2014 | 116.18 | 117.63 | 115.97 | 117.56 | 658,030 | +1.59(+1.37%) |
Nov 17, 2014 | 116.34 | 116.81 | 115.24 | 115.97 | 507,877 | -0.64(-0.55%) |
Nov 14, 2014 | 114.56 | 116.76 | 114.56 | 116.61 | 421,737 | +1.70(+1.48%) |
Nov 13, 2014 | 116.39 | 117.09 | 114.39 | 114.92 | 601,346 | -1.56(-1.34%) |
Nov 12, 2014 | 115.50 | 117.20 | 115.06 | 116.47 | 627,514 | +0.69(+0.60%) |
Nov 11, 2014 | 114.93 | 116.49 | 114.89 | 115.78 | 626,264 | +0.67(+0.58%) |
Nov 10, 2014 | 113.83 | 115.24 | 113.83 | 115.11 | 572,196 | +0.95(+0.83%) |
Nov 07, 2014 | 113.39 | 114.64 | 113.17 | 114.16 | 688,308 | +0.92(+0.81%) |
Nov 06, 2014 | 111.48 | 113.28 | 111.23 | 113.24 | 930,166 | +2.15(+1.93%) |
Nov 05, 2014 | 109.05 | 111.20 | 107.87 | 111.09 | 1,296,112 | +3.10(+2.87%) |
Nov 04, 2014 | 108.12 | 108.34 | 106.37 | 107.99 | 1,272,822 | -0.34(-0.31%) |
Nov 03, 2014 | 108.57 | 108.97 | 107.53 | 108.33 | 948,947 | +0.53(+0.49%) |
Oct 31, 2014 | 107.60 | 108.19 | 106.75 | 107.81 | 1,014,253 | +1.40(+1.32%) |
Oct 30, 2014 | 105.50 | 107.52 | 105.23 | 106.40 | 1,041,830 | +0.30(+0.29%) |
Oct 29, 2014 | 107.89 | 108.02 | 103.38 | 106.10 | 2,923,224 | -1.69(-1.57%) |
Oct 28, 2014 | 105.91 | 110.13 | 103.06 | 107.79 | 3,696,634 | -3.43(-3.08%) |
Oct 27, 2014 | 111.69 | 113.35 | 110.08 | 111.22 | 1,750,357 | -2.13(-1.88%) |
Oct 24, 2014 | 112.30 | 113.55 | 111.14 | 113.35 | 680,635 | +1.34(+1.19%) |
Oct 23, 2014 | 110.46 | 112.68 | 109.25 | 112.01 | 1,035,216 | +2.01(+1.83%) |
Oct 22, 2014 | 111.61 | 112.75 | 109.94 | 110.00 | 840,299 | -1.62(-1.45%) |
Oct 21, 2014 | 110.62 | 112.09 | 110.62 | 111.62 | 622,899 | +1.35(+1.22%) |
Oct 20, 2014 | 108.05 | 110.37 | 107.28 | 110.28 | 964,785 | +1.74(+1.61%) |
Oct 17, 2014 | 106.05 | 109.11 | 105.69 | 108.53 | 1,585,648 | +4.09(+3.92%) |
Oct 16, 2014 | 98.77 | 105.05 | 98.73 | 104.44 | 1,399,799 | +3.66(+3.63%) |
Oct 15, 2014 | 97.02 | 101.34 | 96.90 | 100.78 | 2,083,310 | +1.79(+1.81%) |
Oct 14, 2014 | 99.53 | 100.30 | 98.00 | 98.99 | 1,329,729 | +0.08(+0.08%) |
Oct 13, 2014 | 103.27 | 104.54 | 98.70 | 98.91 | 1,019,355 | -4.45(-4.31%) |
Oct 10, 2014 | 106.57 | 107.03 | 103.33 | 103.36 | 1,158,554 | -3.46(-3.24%) |
Oct 09, 2014 | 109.75 | 111.02 | 106.64 | 106.82 | 1,416,034 | -2.62(-2.39%) |
Oct 08, 2014 | 108.61 | 109.53 | 105.71 | 109.44 | 1,493,967 | +0.58(+0.53%) |
Oct 07, 2014 | 110.71 | 110.95 | 108.79 | 108.86 | 1,098,331 | -2.64(-2.37%) |
Oct 06, 2014 | 113.41 | 113.85 | 110.65 | 111.49 | 1,153,860 | -1.82(-1.60%) |
Oct 03, 2014 | 114.13 | 114.75 | 113.14 | 113.31 | 648,846 | -0.50(-0.44%) |
Oct 02, 2014 | 115.25 | 115.54 | 112.30 | 113.81 | 1,255,635 | -1.82(-1.57%) |
Oct 01, 2014 | 118.62 | 118.62 | 114.80 | 115.62 | 1,125,856 | -3.26(-2.75%) |
Sep 30, 2014 | 119.88 | 120.36 | 118.34 | 118.89 | 633,433 | -0.69(-0.58%) |
Sep 29, 2014 | 119.58 | 120.29 | 118.87 | 119.58 | 540,220 | -0.96(-0.80%) |
Sep 26, 2014 | 120.34 | 121.30 | 119.72 | 120.54 | 602,197 | +0.09(+0.08%) |
Sep 25, 2014 | 121.98 | 122.08 | 120.01 | 120.45 | 735,931 | -1.49(-1.23%) |
Sep 24, 2014 | 119.36 | 122.00 | 119.13 | 121.94 | 1,409,406 | +2.08(+1.73%) |
Sep 23, 2014 | 117.79 | 119.98 | 117.35 | 119.87 | 1,057,334 | +1.28(+1.08%) |
Sep 22, 2014 | 118.30 | 119.74 | 117.93 | 118.58 | 863,228 | +0.17(+0.14%) |
Sep 19, 2014 | 118.32 | 118.79 | 117.28 | 118.42 | 1,640,737 | +0.13(+0.11%) |
Sep 18, 2014 | 119.28 | 119.28 | 117.55 | 118.29 | 823,344 | -0.10(-0.09%) |
Sep 17, 2014 | 119.03 | 120.14 | 118.07 | 118.39 | 841,152 | +0.03(+0.02%) |
Sep 16, 2014 | 117.52 | 118.68 | 116.97 | 118.36 | 399,245 | +0.28(+0.23%) |
Sep 15, 2014 | 119.18 | 119.15 | 118.00 | 118.09 | 536,681 | -1.06(-0.89%) |
Sep 12, 2014 | 121.05 | 121.05 | 118.25 | 119.15 | 752,086 | -1.93(-1.59%) |
Sep 11, 2014 | 119.97 | 121.12 | 119.97 | 121.07 | 661,813 | +0.50(+0.41%) |
Sep 10, 2014 | 120.56 | 121.08 | 119.63 | 120.58 | 633,520 | -0.14(-0.11%) |
Sep 09, 2014 | 121.12 | 121.66 | 119.96 | 120.71 | 738,756 | -0.53(-0.44%) |
Sep 08, 2014 | 121.95 | 122.65 | 120.62 | 121.25 | 907,338 | -0.64(-0.52%) |
Sep 05, 2014 | 120.63 | 122.47 | 120.14 | 121.89 | 1,006,278 | +1.33(+1.10%) |
Sep 04, 2014 | 119.57 | 121.61 | 119.55 | 120.56 | 841,744 | +1.18(+0.99%) |
Sep 03, 2014 | 120.81 | 121.17 | 118.28 | 119.38 | 775,738 | -0.32(-0.27%) |