Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 117.24 | 117.90 | 116.47 | 116.47 | 16,957 | -2.67(-2.24%) |
Nov 26, 2014 | 118.95 | 119.14 | 119.14 | 119.14 | 18,000 | +0.13(+0.11%) |
Nov 25, 2014 | 118.05 | 119.03 | 118.05 | 119.01 | 71,861 | +1.98(+1.69%) |
Nov 24, 2014 | 119.00 | 119.00 | 116.75 | 117.03 | 63,796 | -2.17(-1.82%) |
Nov 21, 2014 | 119.55 | 119.95 | 118.93 | 119.20 | 28,941 | +1.45(+1.23%) |
Nov 20, 2014 | 117.06 | 117.84 | 116.95 | 117.75 | 46,629 | +2.06(+1.78%) |
Nov 19, 2014 | 116.90 | 117.00 | 114.76 | 115.69 | 29,474 | -1.51(-1.29%) |
Nov 18, 2014 | 117.05 | 117.20 | 116.73 | 117.20 | 29,863 | +0.58(+0.50%) |
Nov 17, 2014 | 116.90 | 117.00 | 116.52 | 116.62 | 11,552 | -1.19(-1.01%) |
Nov 14, 2014 | 114.75 | 117.99 | 114.50 | 117.81 | 31,941 | +1.72(+1.48%) |
Nov 13, 2014 | 116.78 | 116.80 | 115.80 | 116.09 | 19,842 | -0.52(-0.44%) |
Nov 12, 2014 | 116.92 | 117.05 | 116.55 | 116.61 | 24,403 | -0.52(-0.44%) |
Nov 11, 2014 | 116.25 | 117.64 | 116.11 | 117.12 | 19,437 | +0.86(+0.74%) |
Nov 10, 2014 | 117.36 | 117.60 | 116.00 | 116.27 | 26,040 | -1.98(-1.67%) |
Nov 07, 2014 | 116.80 | 118.35 | 116.45 | 118.25 | 24,662 | +2.15(+1.85%) |
Nov 06, 2014 | 116.46 | 117.00 | 115.94 | 116.10 | 21,239 | -0.86(-0.74%) |
Nov 05, 2014 | 116.59 | 117.80 | 116.55 | 116.96 | 36,870 | -1.78(-1.50%) |
Nov 04, 2014 | 119.25 | 119.63 | 118.55 | 118.74 | 37,839 | -1.54(-1.28%) |
Nov 03, 2014 | 120.35 | 120.84 | 120.25 | 120.28 | 29,375 | +0.15(+0.12%) |
Oct 31, 2014 | 118.86 | 120.13 | 118.65 | 120.13 | 29,590 | -0.69(-0.57%) |
Oct 30, 2014 | 121.62 | 121.62 | 120.45 | 120.82 | 35,139 | -1.63(-1.33%) |
Oct 29, 2014 | 123.15 | 123.88 | 122.19 | 122.45 | 20,523 | -0.56(-0.46%) |
Oct 28, 2014 | 123.25 | 123.40 | 122.85 | 123.01 | 36,895 | +1.03(+0.84%) |
Oct 27, 2014 | 121.64 | 122.04 | 121.54 | 121.98 | 23,823 | +0.44(+0.36%) |
Oct 24, 2014 | 122.32 | 122.32 | 121.20 | 121.54 | 14,545 | -0.56(-0.46%) |
Oct 23, 2014 | 122.34 | 122.35 | 121.15 | 122.10 | 25,205 | -0.67(-0.54%) |
Oct 22, 2014 | 123.43 | 123.72 | 122.56 | 122.77 | 38,012 | -1.67(-1.34%) |
Oct 21, 2014 | 124.31 | 124.85 | 124.15 | 124.44 | 24,530 | +1.20(+0.97%) |
Oct 20, 2014 | 123.45 | 123.58 | 122.71 | 123.24 | 22,029 | +0.93(+0.76%) |
Oct 17, 2014 | 122.20 | 122.75 | 121.93 | 122.31 | 22,053 | +0.79(+0.65%) |
Oct 16, 2014 | 120.75 | 121.00 | 120.55 | 121.52 | 36,245 | -0.94(-0.77%) |
Oct 15, 2014 | 122.92 | 124.14 | 122.23 | 122.46 | 56,063 | -0.66(-0.53%) |
Oct 14, 2014 | 123.05 | 123.79 | 122.81 | 123.11 | 22,052 | +0.41(+0.33%) |
Oct 13, 2014 | 122.16 | 123.07 | 122.05 | 122.71 | 13,888 | +0.08(+0.07%) |
Oct 10, 2014 | 122.41 | 122.78 | 122.07 | 122.63 | 21,752 | -1.08(-0.87%) |
Oct 09, 2014 | 124.60 | 125.05 | 123.66 | 123.71 | 15,393 | -0.82(-0.66%) |
Oct 08, 2014 | 124.14 | 124.74 | 122.91 | 124.53 | 31,267 | +2.18(+1.78%) |
Oct 07, 2014 | 122.65 | 123.00 | 122.21 | 122.35 | 27,295 | +1.46(+1.21%) |
Oct 06, 2014 | 119.89 | 121.45 | 119.76 | 120.89 | 61,882 | +1.78(+1.49%) |
Oct 03, 2014 | 121.05 | 121.40 | 118.76 | 119.11 | 64,569 | -4.04(-3.28%) |
Oct 02, 2014 | 123.90 | 123.90 | 122.86 | 123.15 | 44,247 | -1.63(-1.31%) |
Oct 01, 2014 | 124.20 | 125.50 | 124.05 | 124.78 | 63,558 | -1.51(-1.20%) |
Sep 30, 2014 | 126.80 | 127.01 | 126.20 | 126.29 | 24,815 | -0.94(-0.74%) |
Sep 29, 2014 | 126.60 | 127.36 | 126.60 | 127.23 | 23,554 | +0.68(+0.54%) |
Sep 26, 2014 | 126.90 | 127.05 | 126.34 | 126.55 | 39,490 | -1.29(-1.01%) |
Sep 25, 2014 | 127.35 | 128.05 | 127.10 | 127.84 | 33,148 | -0.31(-0.24%) |
Sep 24, 2014 | 128.79 | 128.93 | 128.00 | 128.15 | 31,617 | -1.33(-1.03%) |
Sep 23, 2014 | 130.20 | 130.30 | 129.45 | 129.48 | 22,477 | +0.39(+0.30%) |
Sep 22, 2014 | 129.35 | 129.90 | 128.89 | 129.09 | 35,279 | -0.95(-0.73%) |
Sep 19, 2014 | 130.66 | 130.85 | 129.77 | 130.04 | 47,955 | -1.01(-0.77%) |
Sep 18, 2014 | 130.80 | 131.25 | 130.52 | 131.05 | 20,067 | -0.44(-0.33%) |
Sep 17, 2014 | 132.75 | 132.75 | 131.27 | 131.49 | 26,572 | -1.44(-1.09%) |
Sep 16, 2014 | 132.65 | 133.20 | 132.31 | 132.94 | 71,683 | +0.47(+0.35%) |
Sep 15, 2014 | 133.11 | 133.11 | 132.36 | 132.47 | 131,023 | -0.71(-0.53%) |
Sep 12, 2014 | 132.15 | 133.22 | 131.79 | 133.18 | 81,215 | -0.19(-0.14%) |
Sep 11, 2014 | 133.74 | 133.86 | 133.05 | 133.37 | 22,351 | -1.04(-0.77%) |
Sep 10, 2014 | 134.34 | 134.57 | 134.04 | 134.41 | 89,456 | -0.59(-0.44%) |
Sep 09, 2014 | 135.51 | 135.74 | 134.38 | 135.00 | 33,121 | -1.05(-0.77%) |
Sep 08, 2014 | 136.43 | 136.62 | 135.85 | 136.05 | 18,179 | -1.13(-0.82%) |
Sep 05, 2014 | 136.82 | 137.24 | 136.62 | 137.18 | 14,918 | +0.54(+0.40%) |
Sep 04, 2014 | 137.27 | 137.27 | 136.56 | 136.64 | 29,642 | -0.76(-0.55%) |
Sep 03, 2014 | 136.92 | 137.42 | 136.74 | 137.40 | 22,065 | +0.22(+0.16%) |