Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 111.12 | 111.98 | 111.06 | 111.25 | 246,574 | +0.51(+0.46%) |
Nov 26, 2014 | 110.04 | 110.73 | 110.73 | 110.73 | 255,567 | +0.77(+0.70%) |
Nov 25, 2014 | 110.35 | 110.35 | 109.53 | 109.97 | 439,249 | +0.08(+0.07%) |
Nov 24, 2014 | 109.46 | 109.91 | 109.40 | 109.89 | 523,227 | +0.77(+0.71%) |
Nov 21, 2014 | 109.88 | 109.92 | 108.90 | 109.11 | 442,255 | +0.44(+0.41%) |
Nov 20, 2014 | 108.44 | 108.99 | 108.16 | 108.67 | 220,095 | -0.26(-0.24%) |
Nov 19, 2014 | 109.51 | 109.51 | 108.73 | 108.93 | 308,456 | -0.62(-0.56%) |
Nov 18, 2014 | 107.97 | 109.62 | 107.84 | 109.55 | 351,924 | +1.75(+1.62%) |
Nov 17, 2014 | 107.13 | 108.15 | 107.13 | 107.80 | 432,772 | +0.49(+0.45%) |
Nov 14, 2014 | 108.23 | 108.23 | 106.96 | 107.31 | 305,330 | -0.98(-0.91%) |
Nov 13, 2014 | 108.53 | 108.98 | 107.83 | 108.30 | 282,957 | -0.13(-0.12%) |
Nov 12, 2014 | 108.11 | 108.56 | 107.89 | 108.43 | 262,060 | -0.04(-0.04%) |
Nov 11, 2014 | 108.21 | 108.85 | 108.03 | 108.47 | 452,249 | +0.38(+0.36%) |
Nov 10, 2014 | 107.20 | 108.09 | 106.85 | 108.09 | 338,822 | +1.10(+1.03%) |
Nov 07, 2014 | 108.19 | 108.21 | 106.61 | 106.99 | 340,619 | -1.18(-1.09%) |
Nov 06, 2014 | 107.65 | 108.31 | 107.65 | 108.17 | 421,589 | +0.71(+0.66%) |
Nov 05, 2014 | 108.61 | 108.65 | 107.24 | 107.45 | 404,918 | -0.31(-0.29%) |
Nov 04, 2014 | 107.74 | 108.07 | 107.09 | 107.76 | 335,948 | -0.05(-0.05%) |
Nov 03, 2014 | 107.86 | 108.12 | 107.22 | 107.82 | 427,278 | +0.10(+0.09%) |
Oct 31, 2014 | 108.72 | 108.72 | 107.39 | 107.72 | 415,854 | +0.51(+0.47%) |
Oct 30, 2014 | 105.14 | 107.31 | 105.14 | 107.22 | 337,116 | +1.86(+1.77%) |
Oct 29, 2014 | 105.37 | 105.68 | 104.69 | 105.35 | 345,459 | -0.07(-0.07%) |
Oct 28, 2014 | 105.27 | 105.43 | 104.56 | 105.42 | 431,648 | +0.92(+0.88%) |
Oct 27, 2014 | 104.47 | 104.60 | 104.38 | 104.50 | 407,278 | +0.12(+0.12%) |
Oct 24, 2014 | 103.23 | 104.42 | 103.10 | 104.38 | 305,620 | +1.41(+1.37%) |
Oct 23, 2014 | 101.86 | 103.49 | 101.86 | 102.97 | 335,435 | +1.77(+1.75%) |
Oct 22, 2014 | 101.92 | 101.95 | 101.01 | 101.20 | 430,939 | -0.58(-0.56%) |
Oct 21, 2014 | 100.04 | 101.78 | 100.04 | 101.78 | 634,985 | +2.59(+2.61%) |
Oct 20, 2014 | 98.03 | 99.21 | 98.03 | 99.19 | 1,679,381 | +1.19(+1.22%) |
Oct 17, 2014 | 98.22 | 98.59 | 97.28 | 98.00 | 421,284 | +1.43(+1.48%) |
Oct 16, 2014 | 95.01 | 97.63 | 95.01 | 96.57 | 549,606 | -0.17(-0.18%) |
Oct 15, 2014 | 97.34 | 97.11 | 94.27 | 96.74 | 863,901 | -0.60(-0.62%) |
Oct 14, 2014 | 98.41 | 98.88 | 96.52 | 97.34 | 1,067,087 | -0.54(-0.55%) |
Oct 13, 2014 | 99.99 | 100.14 | 97.81 | 97.88 | 502,189 | -2.18(-2.17%) |
Oct 10, 2014 | 100.69 | 101.91 | 100.06 | 100.06 | 540,362 | -0.84(-0.84%) |
Oct 09, 2014 | 102.78 | 102.89 | 100.75 | 100.90 | 513,023 | -2.06(-2.00%) |
Oct 08, 2014 | 100.63 | 103.01 | 100.30 | 102.96 | 357,282 | +2.45(+2.43%) |
Oct 07, 2014 | 101.83 | 101.84 | 100.51 | 100.51 | 328,410 | -1.60(-1.57%) |
Oct 06, 2014 | 103.54 | 103.54 | 101.76 | 102.11 | 494,489 | -0.47(-0.46%) |
Oct 03, 2014 | 101.64 | 102.75 | 101.45 | 102.58 | 385,748 | +1.90(+1.89%) |
Oct 02, 2014 | 100.77 | 101.09 | 99.61 | 100.69 | 331,716 | -0.12(-0.12%) |
Oct 01, 2014 | 101.74 | 101.80 | 100.40 | 100.81 | 402,674 | -1.04(-1.03%) |
Sep 30, 2014 | 102.78 | 102.83 | 101.80 | 101.85 | 230,466 | -0.78(-0.76%) |
Sep 29, 2014 | 101.86 | 102.85 | 101.78 | 102.63 | 353,096 | -0.07(-0.07%) |
Sep 26, 2014 | 102.72 | 102.82 | 101.91 | 102.70 | 243,291 | +0.30(+0.29%) |
Sep 25, 2014 | 103.91 | 103.99 | 102.38 | 102.40 | 355,543 | -1.68(-1.62%) |
Sep 24, 2014 | 102.57 | 104.08 | 102.53 | 104.08 | 174,632 | +1.76(+1.72%) |
Sep 23, 2014 | 102.04 | 102.83 | 102.02 | 102.32 | 158,331 | -0.62(-0.60%) |
Sep 22, 2014 | 103.49 | 103.49 | 102.53 | 102.94 | 296,472 | -0.70(-0.67%) |
Sep 19, 2014 | 104.15 | 104.28 | 103.43 | 103.64 | 200,036 | +0.02(+0.02%) |
Sep 18, 2014 | 103.43 | 103.64 | 103.00 | 103.62 | 221,252 | +0.78(+0.75%) |
Sep 17, 2014 | 102.64 | 103.25 | 102.17 | 102.84 | 227,335 | +0.17(+0.17%) |
Sep 16, 2014 | 101.17 | 102.75 | 101.10 | 102.67 | 125,283 | +1.30(+1.28%) |
Sep 15, 2014 | 101.77 | 101.82 | 101.05 | 101.37 | 219,827 | -0.51(-0.50%) |
Sep 12, 2014 | 102.64 | 102.64 | 101.51 | 101.88 | 201,825 | -0.77(-0.75%) |
Sep 11, 2014 | 102.46 | 102.67 | 102.02 | 102.65 | 526,611 | -0.18(-0.18%) |
Sep 10, 2014 | 102.01 | 102.88 | 101.97 | 102.84 | 166,238 | +0.83(+0.81%) |
Sep 09, 2014 | 102.39 | 102.52 | 101.84 | 102.01 | 274,083 | -0.43(-0.42%) |
Sep 08, 2014 | 102.08 | 102.48 | 101.95 | 102.44 | 225,811 | +0.25(+0.25%) |
Sep 05, 2014 | 101.73 | 102.19 | 100.68 | 102.19 | 152,364 | +0.50(+0.49%) |
Sep 04, 2014 | 102.82 | 102.82 | 101.50 | 101.70 | 238,772 | -0.63(-0.61%) |
Sep 03, 2014 | 102.79 | 102.79 | 102.09 | 102.32 | 241,341 | +0.31(+0.31%) |