Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 102.73 | 103.62 | 102.73 | 103.62 | 2,647 | +0.89(+0.86%) |
Nov 26, 2014 | 102.82 | 102.73 | 102.73 | 102.73 | 5,237 | -0.36(-0.35%) |
Nov 25, 2014 | 103.09 | 103.37 | 102.55 | 103.09 | 27,067 | +0.18(+0.18%) |
Nov 24, 2014 | 103.64 | 103.64 | 102.91 | 102.91 | 26,114 | -0.91(-0.88%) |
Nov 21, 2014 | 103.46 | 104.28 | 103.09 | 103.82 | 75,944 | -0.55(-0.52%) |
Nov 20, 2014 | 104.83 | 105.27 | 104.19 | 104.37 | 12,381 | -0.23(-0.22%) |
Nov 19, 2014 | 104.83 | 105.19 | 104.19 | 104.60 | 17,162 | -0.14(-0.13%) |
Nov 18, 2014 | 105.19 | 105.19 | 104.26 | 104.73 | 12,900 | -0.18(-0.17%) |
Nov 17, 2014 | 104.92 | 105.28 | 104.64 | 104.92 | 8,339 | +0.00(+0.00%) |
Nov 14, 2014 | 105.83 | 105.92 | 104.83 | 104.92 | 17,133 | -1.23(-1.16%) |
Nov 13, 2014 | 105.37 | 106.53 | 105.37 | 106.15 | 17,364 | +0.69(+0.65%) |
Nov 12, 2014 | 105.92 | 106.20 | 105.37 | 105.46 | 10,266 | -0.46(-0.43%) |
Nov 11, 2014 | 106.19 | 106.83 | 105.92 | 105.92 | 11,240 | -0.55(-0.51%) |
Nov 10, 2014 | 107.47 | 107.47 | 106.47 | 106.47 | 21,881 | -0.64(-0.60%) |
Nov 07, 2014 | 107.19 | 108.01 | 107.01 | 107.10 | 19,848 | -0.27(-0.25%) |
Nov 06, 2014 | 108.01 | 108.38 | 107.19 | 107.38 | 22,891 | -0.82(-0.76%) |
Nov 05, 2014 | 107.65 | 108.65 | 107.65 | 108.19 | 15,334 | +0.09(+0.08%) |
Nov 04, 2014 | 107.01 | 108.65 | 107.01 | 108.10 | 38,349 | +1.37(+1.28%) |
Nov 03, 2014 | 106.10 | 106.92 | 105.92 | 106.74 | 18,799 | +0.45(+0.43%) |
Oct 31, 2014 | 106.74 | 107.23 | 106.28 | 106.28 | 57,086 | -2.00(-1.85%) |
Oct 30, 2014 | 109.56 | 109.56 | 108.10 | 108.29 | 15,039 | -0.64(-0.59%) |
Oct 29, 2014 | 107.74 | 109.47 | 107.74 | 108.92 | 37,913 | +1.00(+0.93%) |
Oct 28, 2014 | 109.93 | 109.93 | 107.83 | 107.92 | 14,816 | -1.82(-1.66%) |
Oct 27, 2014 | 109.38 | 109.06 | 109.06 | 109.74 | 23,223 | +0.68(+0.63%) |
Oct 24, 2014 | 109.20 | 110.11 | 109.02 | 109.06 | 19,400 | -0.65(-0.59%) |
Oct 23, 2014 | 110.11 | 110.38 | 108.83 | 109.71 | 36,792 | -1.31(-1.18%) |
Oct 22, 2014 | 109.29 | 111.20 | 109.11 | 111.02 | 39,116 | +1.82(+1.67%) |
Oct 21, 2014 | 110.47 | 110.70 | 109.11 | 109.20 | 78,099 | -2.37(-2.12%) |
Oct 20, 2014 | 112.29 | 113.39 | 111.56 | 111.56 | 48,721 | -0.72(-0.64%) |
Oct 17, 2014 | 111.75 | 112.80 | 111.11 | 112.28 | 36,808 | -0.65(-0.57%) |
Oct 16, 2014 | 115.30 | 116.39 | 112.42 | 112.93 | 64,041 | -0.64(-0.56%) |
Oct 15, 2014 | 116.12 | 116.94 | 113.11 | 113.57 | 128,111 | -1.00(-0.88%) |
Oct 14, 2014 | 115.30 | 115.30 | 113.11 | 114.57 | 52,546 | -1.28(-1.10%) |
Oct 13, 2014 | 114.75 | 115.85 | 113.48 | 115.85 | 73,359 | +1.37(+1.19%) |
Oct 10, 2014 | 112.11 | 114.48 | 111.84 | 114.48 | 108,082 | +2.64(+2.36%) |
Oct 09, 2014 | 109.38 | 112.11 | 109.38 | 111.84 | 60,454 | +2.55(+2.33%) |
Oct 08, 2014 | 111.47 | 112.20 | 109.11 | 109.29 | 39,507 | -1.82(-1.64%) |
Oct 07, 2014 | 109.11 | 111.17 | 109.11 | 111.11 | 26,356 | +2.19(+2.01%) |
Oct 06, 2014 | 108.19 | 109.47 | 107.83 | 108.92 | 22,220 | -0.18(-0.17%) |
Oct 03, 2014 | 109.29 | 109.29 | 108.19 | 109.11 | 26,988 | -0.39(-0.36%) |
Oct 02, 2014 | 110.29 | 111.47 | 109.29 | 109.50 | 46,897 | -0.43(-0.39%) |
Oct 01, 2014 | 108.56 | 110.29 | 108.56 | 109.93 | 65,542 | +1.46(+1.34%) |
Sep 30, 2014 | 107.47 | 108.47 | 106.92 | 108.47 | 109,533 | +1.00(+0.93%) |
Sep 29, 2014 | 107.28 | 108.01 | 107.19 | 107.47 | 30,695 | +0.41(+0.38%) |
Sep 26, 2014 | 107.65 | 107.65 | 106.83 | 107.06 | 15,615 | -0.50(-0.47%) |
Sep 25, 2014 | 106.19 | 107.56 | 106.00 | 107.56 | 37,595 | +1.82(+1.72%) |
Sep 24, 2014 | 106.92 | 106.92 | 105.46 | 105.74 | 17,633 | -0.82(-0.77%) |
Sep 23, 2014 | 106.56 | 106.56 | 105.83 | 106.56 | 13,578 | +0.36(+0.34%) |
Sep 22, 2014 | 105.01 | 106.37 | 105.01 | 106.19 | 28,309 | +1.82(+1.75%) |
Sep 19, 2014 | 103.82 | 104.92 | 103.55 | 104.37 | 11,662 | +0.27(+0.26%) |
Sep 18, 2014 | 104.37 | 104.37 | 103.73 | 104.10 | 6,932 | -0.55(-0.52%) |
Sep 17, 2014 | 104.46 | 104.76 | 104.01 | 104.64 | 10,434 | +0.00(+0.00%) |
Sep 16, 2014 | 105.10 | 105.49 | 104.37 | 104.64 | 7,711 | -0.45(-0.43%) |
Sep 15, 2014 | 104.83 | 105.55 | 104.64 | 105.10 | 9,074 | +0.64(+0.61%) |
Sep 12, 2014 | 104.01 | 104.64 | 103.92 | 104.46 | 7,751 | +0.91(+0.88%) |
Sep 11, 2014 | 103.73 | 104.01 | 103.46 | 103.55 | 14,811 | +0.09(+0.09%) |
Sep 10, 2014 | 103.73 | 104.09 | 103.37 | 103.46 | 15,935 | -0.27(-0.26%) |
Sep 09, 2014 | 103.46 | 104.00 | 103.09 | 103.73 | 45,703 | -0.27(-0.26%) |
Sep 08, 2014 | 104.37 | 104.46 | 103.48 | 104.01 | 11,461 | +0.00(+0.00%) |
Sep 05, 2014 | 104.92 | 105.10 | 103.84 | 104.01 | 7,577 | -0.27(-0.26%) |
Sep 04, 2014 | 103.73 | 104.46 | 103.37 | 104.28 | 17,049 | -0.00(-0.00%) |
Sep 03, 2014 | 103.64 | 104.37 | 103.46 | 104.28 | 8,425 | +0.28(+0.26%) |