Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 103.80 | 104.19 | 102.96 | 103.42 | 3,771,834 | +0.14(+0.14%) |
Nov 26, 2014 | 103.27 | 103.28 | 103.28 | 103.28 | 6,218,674 | +0.12(+0.12%) |
Nov 25, 2014 | 103.73 | 104.27 | 103.04 | 103.16 | 6,369,732 | -0.25(-0.24%) |
Nov 24, 2014 | 103.02 | 104.50 | 102.72 | 103.41 | 10,377,726 | +0.78(+0.76%) |
Nov 21, 2014 | 103.21 | 103.28 | 102.52 | 102.63 | 6,392,526 | +0.18(+0.17%) |
Nov 20, 2014 | 102.65 | 103.00 | 101.91 | 102.45 | 6,557,747 | -0.50(-0.49%) |
Nov 19, 2014 | 103.35 | 103.38 | 102.65 | 102.95 | 5,961,797 | -0.29(-0.28%) |
Nov 18, 2014 | 105.06 | 105.07 | 103.25 | 103.25 | 8,482,978 | -1.45(-1.38%) |
Nov 17, 2014 | 104.69 | 105.21 | 104.41 | 104.69 | 7,524,711 | +0.00(+0.00%) |
Nov 14, 2014 | 103.38 | 104.91 | 103.12 | 104.69 | 7,806,138 | +0.87(+0.84%) |
Nov 13, 2014 | 103.32 | 103.83 | 103.19 | 103.82 | 5,079,531 | +0.55(+0.54%) |
Nov 12, 2014 | 103.50 | 103.95 | 103.16 | 103.27 | 5,296,327 | -0.88(-0.84%) |
Nov 11, 2014 | 104.40 | 104.53 | 103.70 | 104.15 | 5,541,927 | -0.12(-0.12%) |
Nov 10, 2014 | 103.25 | 104.89 | 103.07 | 104.27 | 7,771,632 | +0.91(+0.88%) |
Nov 07, 2014 | 102.95 | 103.45 | 102.58 | 103.36 | 5,479,839 | +0.39(+0.38%) |
Nov 06, 2014 | 102.86 | 103.02 | 102.07 | 102.97 | 6,377,806 | +0.47(+0.46%) |
Nov 05, 2014 | 103.33 | 103.59 | 102.34 | 102.50 | 6,477,367 | -0.53(-0.51%) |
Nov 04, 2014 | 104.10 | 104.11 | 102.77 | 103.03 | 6,704,627 | -1.08(-1.04%) |
Nov 03, 2014 | 104.04 | 104.22 | 103.48 | 104.11 | 7,401,398 | -0.03(-0.02%) |
Oct 31, 2014 | 104.82 | 104.89 | 103.64 | 104.13 | 9,185,631 | +0.03(+0.03%) |
Oct 30, 2014 | 103.56 | 104.27 | 103.26 | 104.10 | 6,150,691 | +0.56(+0.54%) |
Oct 29, 2014 | 104.09 | 104.27 | 103.10 | 103.54 | 7,485,758 | -0.09(-0.09%) |
Oct 28, 2014 | 102.61 | 103.63 | 102.49 | 103.63 | 12,465,980 | +1.10(+1.07%) |
Oct 27, 2014 | 102.61 | 103.19 | 102.49 | 102.53 | 7,876,768 | -0.13(-0.13%) |
Oct 24, 2014 | 102.67 | 102.89 | 102.27 | 102.67 | 10,502,297 | -0.06(-0.06%) |
Oct 23, 2014 | 102.69 | 103.14 | 102.32 | 102.73 | 11,997,638 | +0.25(+0.24%) |
Oct 22, 2014 | 102.87 | 104.77 | 102.04 | 102.48 | 17,508,952 | -0.91(-0.88%) |
Oct 21, 2014 | 105.40 | 105.58 | 102.41 | 103.39 | 33,078,620 | -3.72(-3.47%) |
Oct 20, 2014 | 105.68 | 107.81 | 105.58 | 107.11 | 36,961,148 | -8.20(-7.11%) |
Oct 17, 2014 | 114.80 | 115.81 | 114.16 | 115.31 | 6,874,479 | +1.40(+1.23%) |
Oct 16, 2014 | 113.89 | 114.95 | 113.23 | 113.91 | 8,807,221 | -1.21(-1.05%) |
Oct 15, 2014 | 115.57 | 116.42 | 113.22 | 115.12 | 10,889,128 | -1.30(-1.12%) |
Oct 14, 2014 | 117.11 | 117.64 | 116.29 | 116.42 | 6,196,006 | +0.18(+0.15%) |
Oct 13, 2014 | 117.49 | 118.23 | 116.18 | 116.25 | 5,681,715 | -1.53(-1.30%) |
Oct 10, 2014 | 117.73 | 118.92 | 117.25 | 117.77 | 8,036,270 | -0.31(-0.26%) |
Oct 09, 2014 | 119.79 | 120.03 | 117.87 | 118.08 | 4,144,964 | -1.86(-1.55%) |
Oct 08, 2014 | 117.80 | 120.10 | 117.57 | 119.94 | 4,713,022 | +2.31(+1.97%) |
Oct 07, 2014 | 118.94 | 119.16 | 117.53 | 117.63 | 4,726,197 | -2.11(-1.76%) |
Oct 06, 2014 | 120.15 | 120.91 | 119.53 | 119.74 | 3,315,630 | +0.23(+0.20%) |
Oct 03, 2014 | 119.15 | 119.95 | 118.81 | 119.51 | 4,849,096 | +1.11(+0.94%) |
Oct 02, 2014 | 118.87 | 118.94 | 117.97 | 118.39 | 3,605,213 | -0.16(-0.14%) |
Oct 01, 2014 | 120.29 | 120.60 | 118.32 | 118.56 | 5,877,866 | -1.69(-1.40%) |
Sep 30, 2014 | 120.12 | 120.89 | 119.81 | 120.24 | 4,629,708 | +0.12(+0.10%) |
Sep 29, 2014 | 119.41 | 120.33 | 119.16 | 120.12 | 3,701,679 | -0.27(-0.22%) |
Sep 26, 2014 | 119.67 | 120.56 | 119.47 | 120.39 | 3,937,385 | +0.67(+0.56%) |
Sep 25, 2014 | 121.65 | 121.93 | 119.70 | 119.72 | 6,565,639 | -2.09(-1.72%) |
Sep 24, 2014 | 120.98 | 121.90 | 120.27 | 121.81 | 4,866,577 | +0.44(+0.36%) |
Sep 23, 2014 | 122.09 | 122.30 | 121.31 | 121.38 | 5,212,639 | -0.94(-0.77%) |
Sep 22, 2014 | 122.71 | 122.97 | 122.02 | 122.32 | 5,238,159 | -0.56(-0.46%) |
Sep 19, 2014 | 123.23 | 123.52 | 122.37 | 122.88 | 13,978,869 | +0.16(+0.13%) |
Sep 18, 2014 | 122.12 | 122.97 | 122.07 | 122.72 | 4,678,317 | +0.60(+0.49%) |
Sep 17, 2014 | 122.39 | 122.66 | 121.81 | 122.12 | 5,073,275 | -0.10(-0.08%) |
Sep 16, 2014 | 121.14 | 122.61 | 120.93 | 122.22 | 4,043,955 | +0.73(+0.60%) |
Sep 15, 2014 | 121.25 | 121.93 | 120.72 | 121.50 | 3,880,202 | +0.34(+0.28%) |
Sep 12, 2014 | 121.28 | 121.36 | 120.71 | 121.16 | 4,579,837 | -0.28(-0.23%) |
Sep 11, 2014 | 121.03 | 122.11 | 120.43 | 121.44 | 3,630,035 | +0.11(+0.09%) |
Sep 10, 2014 | 120.43 | 121.71 | 120.41 | 121.33 | 4,365,686 | +0.98(+0.82%) |
Sep 09, 2014 | 120.56 | 120.82 | 120.21 | 120.34 | 3,794,679 | -0.09(-0.08%) |
Sep 08, 2014 | 120.83 | 121.11 | 120.04 | 120.44 | 3,987,276 | -0.67(-0.55%) |
Sep 05, 2014 | 120.69 | 121.46 | 120.48 | 121.11 | 3,569,843 | +0.33(+0.27%) |
Sep 04, 2014 | 121.42 | 122.05 | 120.39 | 120.78 | 4,528,982 | -0.80(-0.66%) |
Sep 03, 2014 | 121.86 | 122.22 | 121.53 | 121.58 | 2,880,149 | +0.25(+0.20%) |