Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 112.03 | 113.90 | 108.57 | 112.83 | 1,119,341 | -6.85(-5.72%) |
Nov 26, 2014 | 121.80 | 119.67 | 119.67 | 119.67 | 550,718 | -2.69(-2.20%) |
Nov 25, 2014 | 124.56 | 125.12 | 121.17 | 122.36 | 541,525 | -0.80(-0.65%) |
Nov 24, 2014 | 123.66 | 124.17 | 121.33 | 123.16 | 481,533 | -1.14(-0.92%) |
Nov 21, 2014 | 122.87 | 125.37 | 122.48 | 124.30 | 681,667 | +2.89(+2.38%) |
Nov 20, 2014 | 120.21 | 123.48 | 119.63 | 121.41 | 515,916 | +1.20(+1.00%) |
Nov 19, 2014 | 119.84 | 120.33 | 116.30 | 120.21 | 705,773 | +0.32(+0.27%) |
Nov 18, 2014 | 121.71 | 123.42 | 119.58 | 119.88 | 444,733 | -1.00(-0.83%) |
Nov 17, 2014 | 120.88 | 122.07 | 119.45 | 120.88 | 402,548 | -0.76(-0.63%) |
Nov 14, 2014 | 120.78 | 122.13 | 118.89 | 121.64 | 424,923 | +1.66(+1.38%) |
Nov 13, 2014 | 121.78 | 123.09 | 116.88 | 119.99 | 952,242 | -2.02(-1.65%) |
Nov 12, 2014 | 121.11 | 123.62 | 121.11 | 122.00 | 391,445 | -0.19(-0.16%) |
Nov 11, 2014 | 120.96 | 122.83 | 119.31 | 122.19 | 478,527 | +1.62(+1.34%) |
Nov 10, 2014 | 122.91 | 124.16 | 119.17 | 120.58 | 310,254 | -1.06(-0.87%) |
Nov 07, 2014 | 119.37 | 122.31 | 119.02 | 121.64 | 497,933 | +2.15(+1.80%) |
Nov 06, 2014 | 115.94 | 119.63 | 114.94 | 119.49 | 407,503 | +2.46(+2.10%) |
Nov 05, 2014 | 114.58 | 117.82 | 113.86 | 117.03 | 555,507 | +2.61(+2.28%) |
Nov 04, 2014 | 117.12 | 117.12 | 113.12 | 114.42 | 895,743 | -3.13(-2.66%) |
Nov 03, 2014 | 121.89 | 122.48 | 117.17 | 117.55 | 1,266,121 | -4.65(-3.81%) |
Oct 31, 2014 | 120.67 | 123.34 | 118.89 | 122.19 | 950,577 | +1.09(+0.90%) |
Oct 30, 2014 | 118.51 | 121.11 | 117.61 | 121.10 | 442,541 | +1.77(+1.48%) |
Oct 29, 2014 | 120.38 | 121.00 | 117.50 | 119.33 | 837,629 | -0.26(-0.22%) |
Oct 28, 2014 | 115.86 | 120.44 | 113.89 | 119.59 | 1,036,515 | +6.08(+5.35%) |
Oct 27, 2014 | 112.97 | 113.97 | 112.95 | 113.52 | 1,061,711 | +0.57(+0.50%) |
Oct 24, 2014 | 112.58 | 116.68 | 110.72 | 112.95 | 1,111,192 | +0.31(+0.27%) |
Oct 23, 2014 | 112.87 | 115.63 | 108.62 | 112.64 | 1,778,284 | -10.05(-8.19%) |
Oct 22, 2014 | 128.18 | 128.83 | 122.23 | 122.69 | 894,270 | -5.11(-4.00%) |
Oct 21, 2014 | 124.65 | 127.88 | 124.65 | 127.80 | 552,587 | +3.59(+2.89%) |
Oct 20, 2014 | 122.04 | 124.26 | 121.63 | 124.21 | 742,820 | +2.41(+1.98%) |
Oct 17, 2014 | 123.44 | 124.45 | 119.49 | 121.80 | 939,999 | -0.70(-0.57%) |
Oct 16, 2014 | 118.74 | 122.67 | 117.68 | 122.50 | 1,130,636 | +1.16(+0.95%) |
Oct 15, 2014 | 116.77 | 122.53 | 114.70 | 121.35 | 648,837 | +4.25(+3.63%) |
Oct 14, 2014 | 117.79 | 120.28 | 115.29 | 117.10 | 886,044 | -0.25(-0.22%) |
Oct 13, 2014 | 118.66 | 121.48 | 116.48 | 117.35 | 767,481 | -1.40(-1.18%) |
Oct 10, 2014 | 120.91 | 121.56 | 116.44 | 118.75 | 888,122 | -2.59(-2.14%) |
Oct 09, 2014 | 123.95 | 124.69 | 120.11 | 121.34 | 938,795 | -3.40(-2.73%) |
Oct 08, 2014 | 124.81 | 125.00 | 120.43 | 124.74 | 639,363 | -0.51(-0.40%) |
Oct 07, 2014 | 122.81 | 127.22 | 122.28 | 125.25 | 745,390 | +2.21(+1.79%) |
Oct 06, 2014 | 123.27 | 125.88 | 122.56 | 123.04 | 459,225 | -0.29(-0.23%) |
Oct 03, 2014 | 124.61 | 124.61 | 122.39 | 123.33 | 833,128 | -1.28(-1.03%) |
Oct 02, 2014 | 123.88 | 125.40 | 120.88 | 124.61 | 505,894 | +0.21(+0.17%) |
Oct 01, 2014 | 127.39 | 127.46 | 123.10 | 124.40 | 325,097 | -3.29(-2.58%) |
Sep 30, 2014 | 128.96 | 130.12 | 126.96 | 127.69 | 380,923 | -1.64(-1.27%) |
Sep 29, 2014 | 128.07 | 129.96 | 126.99 | 129.33 | 386,733 | -0.10(-0.07%) |
Sep 26, 2014 | 127.85 | 129.89 | 127.39 | 129.43 | 478,951 | +1.66(+1.30%) |
Sep 25, 2014 | 130.41 | 130.41 | 127.69 | 127.77 | 381,133 | -2.64(-2.03%) |
Sep 24, 2014 | 130.09 | 131.14 | 128.29 | 130.41 | 369,076 | +0.31(+0.24%) |
Sep 23, 2014 | 130.21 | 131.04 | 129.49 | 130.10 | 417,281 | -0.17(-0.13%) |
Sep 22, 2014 | 131.17 | 131.17 | 129.29 | 130.26 | 346,092 | -0.95(-0.73%) |
Sep 19, 2014 | 131.38 | 132.38 | 130.40 | 131.22 | 470,058 | -0.38(-0.29%) |
Sep 18, 2014 | 131.33 | 132.53 | 130.29 | 131.60 | 396,272 | +0.82(+0.63%) |
Sep 17, 2014 | 132.98 | 133.84 | 130.35 | 130.78 | 450,637 | -2.51(-1.89%) |
Sep 16, 2014 | 133.74 | 134.45 | 131.91 | 133.29 | 401,506 | -0.79(-0.59%) |
Sep 15, 2014 | 134.37 | 134.99 | 132.44 | 134.09 | 266,594 | -0.72(-0.54%) |
Sep 12, 2014 | 137.41 | 137.49 | 134.77 | 134.81 | 279,351 | -2.74(-1.99%) |
Sep 11, 2014 | 135.66 | 137.57 | 135.38 | 137.55 | 288,259 | +0.98(+0.72%) |
Sep 10, 2014 | 136.08 | 136.83 | 134.58 | 136.57 | 208,619 | +0.66(+0.48%) |
Sep 09, 2014 | 135.35 | 137.86 | 135.21 | 135.92 | 234,757 | +0.24(+0.18%) |
Sep 08, 2014 | 137.29 | 137.88 | 135.02 | 135.67 | 359,940 | -2.36(-1.71%) |
Sep 05, 2014 | 138.66 | 138.73 | 135.66 | 138.03 | 272,626 | -0.33(-0.24%) |
Sep 04, 2014 | 138.78 | 140.19 | 137.36 | 138.36 | 653,251 | -0.75(-0.54%) |
Sep 03, 2014 | 138.18 | 139.16 | 136.69 | 139.11 | 339,498 | +1.01(+0.73%) |