Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 114.80 | 116.15 | 113.99 | 115.46 | 1,775,679 | +1.92(+1.70%) |
Nov 26, 2014 | 113.33 | 113.54 | 113.54 | 113.54 | 2,008,689 | +0.72(+0.63%) |
Nov 25, 2014 | 113.82 | 114.02 | 112.72 | 112.82 | 2,296,551 | -0.75(-0.66%) |
Nov 24, 2014 | 113.19 | 113.73 | 113.08 | 113.58 | 2,025,817 | +0.06(+0.06%) |
Nov 21, 2014 | 114.39 | 114.41 | 113.11 | 113.51 | 2,276,185 | +0.38(+0.34%) |
Nov 20, 2014 | 112.97 | 113.75 | 112.94 | 113.13 | 1,868,852 | -0.62(-0.54%) |
Nov 19, 2014 | 113.00 | 113.86 | 113.00 | 113.75 | 1,677,165 | +0.65(+0.57%) |
Nov 18, 2014 | 112.50 | 113.20 | 112.15 | 113.10 | 1,938,198 | +0.60(+0.53%) |
Nov 17, 2014 | 111.47 | 112.52 | 111.47 | 112.50 | 1,511,675 | -0.01(-0.01%) |
Nov 14, 2014 | 112.87 | 112.87 | 112.17 | 112.50 | 1,967,730 | -0.19(-0.17%) |
Nov 13, 2014 | 111.82 | 112.73 | 111.58 | 112.69 | 2,752,190 | +1.47(+1.32%) |
Nov 12, 2014 | 111.06 | 111.59 | 110.61 | 111.22 | 2,351,273 | +0.17(+0.15%) |
Nov 11, 2014 | 111.64 | 111.78 | 110.74 | 111.05 | 1,845,614 | -0.52(-0.46%) |
Nov 10, 2014 | 111.70 | 111.73 | 110.19 | 111.57 | 2,416,389 | -0.02(-0.02%) |
Nov 07, 2014 | 111.05 | 111.75 | 110.62 | 111.59 | 1,961,516 | +0.50(+0.45%) |
Nov 06, 2014 | 111.33 | 111.56 | 110.69 | 111.09 | 2,080,558 | +0.48(+0.43%) |
Nov 05, 2014 | 111.41 | 111.67 | 110.23 | 110.61 | 2,612,310 | -0.04(-0.04%) |
Nov 04, 2014 | 109.08 | 110.79 | 108.57 | 110.65 | 3,458,494 | +1.85(+1.70%) |
Nov 03, 2014 | 108.44 | 108.82 | 108.07 | 108.80 | 2,402,616 | +0.73(+0.67%) |
Oct 31, 2014 | 108.95 | 108.99 | 107.54 | 108.07 | 2,929,593 | +0.30(+0.28%) |
Oct 30, 2014 | 106.56 | 108.02 | 106.42 | 107.77 | 1,606,803 | +0.87(+0.81%) |
Oct 29, 2014 | 106.39 | 106.96 | 106.09 | 106.91 | 2,105,122 | +0.70(+0.66%) |
Oct 28, 2014 | 106.13 | 106.56 | 105.47 | 106.20 | 1,776,714 | +0.11(+0.11%) |
Oct 27, 2014 | 104.72 | 105.70 | 105.70 | 106.09 | 2,011,045 | +0.39(+0.37%) |
Oct 24, 2014 | 104.19 | 105.78 | 104.17 | 105.70 | 3,073,191 | -0.12(-0.11%) |
Oct 23, 2014 | 106.18 | 106.54 | 105.62 | 105.82 | 2,176,503 | +0.04(+0.04%) |
Oct 22, 2014 | 105.80 | 106.63 | 105.60 | 105.78 | 2,320,033 | +0.21(+0.20%) |
Oct 21, 2014 | 104.48 | 105.87 | 103.86 | 105.57 | 2,598,522 | +1.51(+1.45%) |
Oct 20, 2014 | 101.15 | 104.42 | 101.01 | 104.06 | 4,326,917 | +3.06(+3.02%) |
Oct 17, 2014 | 100.29 | 101.42 | 99.81 | 101.01 | 3,948,072 | +1.38(+1.38%) |
Oct 16, 2014 | 99.41 | 100.36 | 98.90 | 99.63 | 4,372,383 | -1.09(-1.09%) |
Oct 15, 2014 | 101.37 | 101.86 | 99.90 | 100.72 | 4,670,768 | -1.58(-1.54%) |
Oct 14, 2014 | 103.31 | 103.70 | 101.51 | 102.30 | 4,940,678 | -0.58(-0.57%) |
Oct 13, 2014 | 104.18 | 104.41 | 102.82 | 102.89 | 3,017,698 | -1.56(-1.50%) |
Oct 10, 2014 | 103.93 | 106.48 | 103.93 | 104.45 | 4,138,609 | +0.40(+0.38%) |
Oct 09, 2014 | 103.90 | 105.94 | 103.87 | 104.05 | 3,656,412 | -0.26(-0.25%) |
Oct 08, 2014 | 103.88 | 104.49 | 103.04 | 104.31 | 5,265,633 | +2.80(+2.76%) |
Oct 07, 2014 | 101.57 | 101.96 | 101.09 | 101.51 | 2,880,877 | -0.76(-0.75%) |
Oct 06, 2014 | 103.36 | 103.45 | 102.04 | 102.27 | 2,353,967 | -0.71(-0.69%) |
Oct 03, 2014 | 102.26 | 103.44 | 102.11 | 102.98 | 2,185,161 | +1.05(+1.03%) |
Oct 02, 2014 | 101.28 | 102.27 | 101.28 | 101.93 | 1,907,702 | +0.84(+0.83%) |
Oct 01, 2014 | 101.49 | 101.84 | 100.84 | 101.09 | 1,741,687 | -0.45(-0.45%) |
Sep 30, 2014 | 101.18 | 101.78 | 101.10 | 101.55 | 2,056,549 | +0.00(+0.00%) |
Sep 29, 2014 | 101.31 | 101.78 | 101.11 | 101.55 | 1,445,092 | -0.18(-0.17%) |
Sep 26, 2014 | 101.62 | 101.83 | 100.79 | 101.73 | 2,524,114 | -0.10(-0.10%) |
Sep 25, 2014 | 103.28 | 103.36 | 101.78 | 101.82 | 2,245,958 | -1.59(-1.54%) |
Sep 24, 2014 | 102.17 | 103.54 | 101.76 | 103.41 | 2,562,442 | +1.71(+1.68%) |
Sep 23, 2014 | 102.07 | 102.09 | 101.46 | 101.70 | 1,928,997 | -0.26(-0.25%) |
Sep 22, 2014 | 102.40 | 102.50 | 101.76 | 101.96 | 1,794,032 | -0.54(-0.53%) |
Sep 19, 2014 | 103.14 | 103.14 | 102.50 | 102.50 | 3,725,259 | +0.02(+0.02%) |
Sep 18, 2014 | 102.27 | 102.75 | 102.06 | 102.49 | 1,729,609 | +0.38(+0.37%) |
Sep 17, 2014 | 102.12 | 102.55 | 101.83 | 102.11 | 1,967,127 | -0.34(-0.33%) |
Sep 16, 2014 | 101.78 | 102.74 | 101.71 | 102.45 | 2,078,670 | +0.58(+0.57%) |
Sep 15, 2014 | 101.75 | 102.53 | 101.65 | 101.86 | 1,993,475 | +0.28(+0.27%) |
Sep 12, 2014 | 102.30 | 102.30 | 101.31 | 101.59 | 1,972,428 | -0.46(-0.45%) |
Sep 11, 2014 | 102.23 | 102.53 | 101.81 | 102.05 | 1,864,912 | -0.19(-0.18%) |
Sep 10, 2014 | 102.35 | 102.50 | 101.99 | 102.24 | 1,252,497 | +0.05(+0.05%) |
Sep 09, 2014 | 102.21 | 102.50 | 101.89 | 102.19 | 1,851,896 | -0.40(-0.39%) |
Sep 08, 2014 | 102.95 | 103.17 | 102.31 | 102.59 | 2,539,059 | -0.33(-0.32%) |
Sep 05, 2014 | 101.32 | 102.93 | 101.05 | 102.92 | 3,597,869 | +1.51(+1.49%) |
Sep 04, 2014 | 99.67 | 101.43 | 99.31 | 101.41 | 5,489,978 | +3.08(+3.13%) |
Sep 03, 2014 | 98.62 | 98.81 | 98.14 | 98.33 | 2,349,130 | -0.17(-0.17%) |