Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 109.14 | 109.18 | 106.72 | 108.53 | 275,527 | -0.22(-0.20%) |
Nov 26, 2014 | 108.25 | 108.75 | 108.75 | 108.75 | 502,700 | +0.16(+0.15%) |
Nov 25, 2014 | 111.24 | 111.85 | 108.17 | 108.59 | 430,296 | -2.76(-2.48%) |
Nov 24, 2014 | 109.58 | 111.49 | 109.17 | 111.35 | 382,939 | +2.62(+2.41%) |
Nov 21, 2014 | 110.18 | 110.60 | 108.48 | 108.73 | 475,278 | +0.05(+0.05%) |
Nov 20, 2014 | 107.58 | 109.70 | 106.70 | 108.68 | 371,476 | +0.60(+0.56%) |
Nov 19, 2014 | 109.18 | 109.27 | 107.47 | 108.08 | 459,619 | -1.20(-1.10%) |
Nov 18, 2014 | 106.71 | 109.97 | 106.61 | 109.28 | 543,431 | +2.40(+2.25%) |
Nov 17, 2014 | 106.65 | 107.26 | 105.56 | 106.88 | 485,687 | +0.21(+0.20%) |
Nov 14, 2014 | 106.25 | 106.79 | 104.93 | 106.67 | 555,866 | +0.10(+0.09%) |
Nov 13, 2014 | 108.44 | 108.58 | 105.48 | 106.57 | 615,127 | -1.24(-1.15%) |
Nov 12, 2014 | 107.22 | 109.21 | 107.19 | 107.81 | 677,329 | +0.48(+0.45%) |
Nov 11, 2014 | 108.12 | 109.03 | 106.50 | 107.33 | 511,179 | -0.48(-0.45%) |
Nov 10, 2014 | 107.51 | 108.00 | 106.57 | 107.81 | 567,394 | +0.73(+0.68%) |
Nov 07, 2014 | 107.53 | 108.49 | 106.52 | 107.08 | 585,538 | -0.73(-0.68%) |
Nov 06, 2014 | 104.52 | 107.87 | 104.34 | 107.81 | 627,279 | +3.45(+3.31%) |
Nov 05, 2014 | 106.14 | 106.17 | 103.88 | 104.36 | 628,442 | -0.96(-0.91%) |
Nov 04, 2014 | 106.32 | 106.85 | 103.69 | 105.32 | 826,187 | -1.41(-1.32%) |
Nov 03, 2014 | 107.28 | 108.11 | 106.17 | 106.73 | 793,745 | -0.61(-0.57%) |
Oct 31, 2014 | 110.25 | 110.28 | 106.11 | 107.34 | 1,299,963 | -1.53(-1.41%) |
Oct 30, 2014 | 111.01 | 113.88 | 105.22 | 108.87 | 1,945,492 | +7.56(+7.46%) |
Oct 29, 2014 | 100.62 | 101.32 | 100.26 | 101.31 | 1,399,697 | +0.46(+0.46%) |
Oct 28, 2014 | 96.61 | 100.86 | 96.40 | 100.85 | 870,223 | +4.58(+4.76%) |
Oct 27, 2014 | 96.83 | 97.29 | 97.50 | 96.27 | 630,302 | -1.23(-1.26%) |
Oct 24, 2014 | 96.20 | 97.60 | 94.28 | 97.50 | 502,680 | +1.55(+1.62%) |
Oct 23, 2014 | 95.67 | 97.22 | 94.71 | 95.95 | 574,743 | +1.08(+1.14%) |
Oct 22, 2014 | 96.57 | 96.89 | 94.69 | 94.87 | 525,152 | -1.73(-1.79%) |
Oct 21, 2014 | 93.26 | 96.75 | 93.26 | 96.60 | 645,840 | +3.78(+4.07%) |
Oct 20, 2014 | 93.11 | 93.23 | 92.09 | 92.82 | 523,419 | -0.21(-0.23%) |
Oct 17, 2014 | 93.97 | 94.71 | 92.70 | 93.03 | 750,024 | +1.03(+1.12%) |
Oct 16, 2014 | 87.29 | 92.66 | 87.29 | 92.00 | 1,041,488 | +2.64(+2.95%) |
Oct 15, 2014 | 88.01 | 90.20 | 85.74 | 89.36 | 1,165,670 | +0.35(+0.39%) |
Oct 14, 2014 | 85.87 | 90.15 | 84.48 | 89.01 | 1,798,398 | +3.65(+4.28%) |
Oct 13, 2014 | 90.23 | 91.26 | 85.21 | 85.36 | 1,473,086 | -5.34(-5.89%) |
Oct 10, 2014 | 92.98 | 93.25 | 90.17 | 90.70 | 1,242,344 | -2.98(-3.18%) |
Oct 09, 2014 | 97.90 | 98.40 | 93.52 | 93.68 | 1,397,951 | -4.56(-4.64%) |
Oct 08, 2014 | 94.92 | 98.38 | 94.28 | 98.24 | 1,066,202 | +3.59(+3.79%) |
Oct 07, 2014 | 97.26 | 97.26 | 94.65 | 94.65 | 1,144,774 | -3.42(-3.49%) |
Oct 06, 2014 | 99.35 | 99.43 | 96.80 | 98.07 | 763,212 | -1.41(-1.42%) |
Oct 03, 2014 | 99.41 | 100.55 | 98.63 | 99.48 | 817,802 | +0.47(+0.47%) |
Oct 02, 2014 | 97.76 | 99.53 | 97.30 | 99.01 | 974,079 | +1.38(+1.41%) |
Oct 01, 2014 | 98.04 | 99.38 | 95.50 | 97.63 | 1,635,416 | -0.41(-0.42%) |
Sep 30, 2014 | 102.36 | 102.47 | 97.71 | 98.04 | 1,798,208 | -3.99(-3.91%) |
Sep 29, 2014 | 102.93 | 103.40 | 101.89 | 102.03 | 839,431 | -2.23(-2.14%) |
Sep 26, 2014 | 103.51 | 104.75 | 103.00 | 104.26 | 478,896 | +1.46(+1.42%) |
Sep 25, 2014 | 104.60 | 105.22 | 102.25 | 102.80 | 834,606 | -1.91(-1.82%) |
Sep 24, 2014 | 104.70 | 105.20 | 103.70 | 104.71 | 1,014,603 | +0.26(+0.25%) |
Sep 23, 2014 | 104.47 | 105.68 | 103.59 | 104.45 | 670,679 | -1.21(-1.15%) |
Sep 22, 2014 | 107.88 | 108.42 | 105.11 | 105.66 | 564,342 | -2.23(-2.07%) |
Sep 19, 2014 | 109.31 | 109.65 | 107.35 | 107.89 | 789,112 | -0.56(-0.52%) |
Sep 18, 2014 | 107.66 | 109.16 | 107.10 | 108.45 | 565,935 | +1.39(+1.30%) |
Sep 17, 2014 | 108.58 | 108.88 | 106.23 | 107.06 | 604,324 | -1.14(-1.05%) |
Sep 16, 2014 | 108.19 | 108.54 | 106.91 | 108.20 | 812,295 | -0.21(-0.19%) |
Sep 15, 2014 | 110.86 | 110.89 | 107.79 | 108.41 | 503,919 | -2.81(-2.53%) |
Sep 12, 2014 | 112.77 | 113.43 | 110.74 | 111.22 | 397,489 | -1.68(-1.49%) |
Sep 11, 2014 | 112.18 | 112.97 | 111.48 | 112.90 | 439,141 | +0.45(+0.40%) |
Sep 10, 2014 | 112.88 | 113.57 | 110.83 | 112.45 | 709,102 | -0.49(-0.43%) |
Sep 09, 2014 | 114.00 | 114.37 | 112.85 | 112.94 | 402,293 | -1.21(-1.06%) |
Sep 08, 2014 | 113.69 | 115.36 | 113.55 | 114.15 | 467,013 | +0.16(+0.14%) |
Sep 05, 2014 | 113.71 | 114.14 | 112.33 | 113.99 | 564,467 | +0.09(+0.08%) |
Sep 04, 2014 | 114.65 | 114.91 | 113.45 | 113.90 | 726,333 | -0.30(-0.26%) |
Sep 03, 2014 | 115.29 | 115.45 | 112.90 | 114.20 | 440,795 | -0.66(-0.57%) |