Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 99.50 | 99.68 | 95.60 | 96.14 | 776,901 | -6.33(-6.18%) |
Nov 26, 2014 | 103.92 | 102.47 | 102.47 | 102.47 | 496,300 | -1.18(-1.14%) |
Nov 25, 2014 | 103.89 | 105.08 | 103.51 | 103.65 | 346,498 | -0.19(-0.18%) |
Nov 24, 2014 | 103.80 | 104.13 | 103.17 | 103.84 | 300,535 | +0.20(+0.19%) |
Nov 21, 2014 | 103.77 | 104.66 | 102.94 | 103.64 | 449,640 | +1.17(+1.14%) |
Nov 20, 2014 | 101.64 | 103.23 | 101.18 | 102.47 | 449,032 | +0.52(+0.51%) |
Nov 19, 2014 | 100.27 | 102.42 | 99.65 | 101.95 | 445,729 | +1.70(+1.70%) |
Nov 18, 2014 | 102.91 | 103.28 | 100.01 | 100.25 | 892,322 | -2.75(-2.67%) |
Nov 17, 2014 | 104.40 | 105.11 | 102.16 | 103.00 | 616,559 | -1.75(-1.67%) |
Nov 14, 2014 | 105.09 | 106.13 | 104.39 | 104.75 | 683,401 | -0.49(-0.47%) |
Nov 13, 2014 | 106.27 | 106.73 | 104.33 | 105.24 | 394,270 | -1.01(-0.95%) |
Nov 12, 2014 | 105.54 | 106.69 | 105.40 | 106.25 | 471,910 | +0.21(+0.20%) |
Nov 11, 2014 | 105.83 | 106.26 | 105.07 | 106.04 | 388,527 | +0.14(+0.13%) |
Nov 10, 2014 | 105.52 | 106.68 | 105.50 | 105.90 | 399,701 | +0.37(+0.35%) |
Nov 07, 2014 | 105.88 | 106.00 | 104.68 | 105.53 | 424,657 | -0.30(-0.28%) |
Nov 06, 2014 | 105.68 | 106.23 | 105.23 | 105.83 | 455,499 | +0.20(+0.19%) |
Nov 05, 2014 | 106.56 | 106.56 | 103.45 | 105.63 | 573,660 | +0.21(+0.20%) |
Nov 04, 2014 | 110.74 | 110.74 | 105.14 | 105.42 | 707,074 | -5.48(-4.94%) |
Nov 03, 2014 | 110.58 | 112.22 | 109.41 | 110.90 | 419,573 | +0.32(+0.29%) |
Oct 31, 2014 | 109.85 | 110.70 | 107.13 | 110.58 | 551,817 | +2.51(+2.32%) |
Oct 30, 2014 | 111.00 | 111.00 | 106.44 | 108.07 | 1,039,662 | -3.97(-3.54%) |
Oct 29, 2014 | 112.36 | 112.47 | 109.78 | 112.04 | 403,982 | +0.02(+0.02%) |
Oct 28, 2014 | 110.58 | 112.26 | 110.38 | 112.02 | 402,569 | +1.84(+1.67%) |
Oct 27, 2014 | 111.27 | 111.89 | 111.89 | 110.18 | 474,017 | -1.71(-1.53%) |
Oct 24, 2014 | 110.72 | 111.92 | 109.51 | 111.89 | 491,814 | +1.60(+1.45%) |
Oct 23, 2014 | 108.78 | 111.06 | 108.27 | 110.29 | 464,348 | +3.28(+3.07%) |
Oct 22, 2014 | 110.53 | 111.09 | 106.82 | 107.01 | 464,647 | -3.12(-2.83%) |
Oct 21, 2014 | 106.81 | 110.22 | 106.81 | 110.13 | 775,883 | +5.06(+4.82%) |
Oct 20, 2014 | 103.91 | 104.46 | 102.44 | 105.07 | 576,725 | +0.68(+0.65%) |
Oct 17, 2014 | 102.92 | 105.19 | 102.03 | 104.39 | 598,592 | +2.61(+2.56%) |
Oct 16, 2014 | 96.96 | 102.67 | 96.96 | 101.78 | 718,453 | +2.66(+2.68%) |
Oct 15, 2014 | 97.63 | 99.90 | 95.03 | 99.12 | 1,210,472 | -0.51(-0.51%) |
Oct 14, 2014 | 100.40 | 100.70 | 96.92 | 99.63 | 822,045 | -0.20(-0.20%) |
Oct 13, 2014 | 103.43 | 105.07 | 99.58 | 99.83 | 585,525 | -3.32(-3.22%) |
Oct 10, 2014 | 105.40 | 105.65 | 102.44 | 103.15 | 696,673 | -2.08(-1.98%) |
Oct 09, 2014 | 110.07 | 110.07 | 104.28 | 105.23 | 694,105 | -4.84(-4.40%) |
Oct 08, 2014 | 111.05 | 111.50 | 107.73 | 110.07 | 771,350 | -1.01(-0.91%) |
Oct 07, 2014 | 113.75 | 113.75 | 111.02 | 111.08 | 322,641 | -3.06(-2.68%) |
Oct 06, 2014 | 115.62 | 116.33 | 113.86 | 114.14 | 353,105 | -0.94(-0.82%) |
Oct 03, 2014 | 114.10 | 115.41 | 112.95 | 115.08 | 373,203 | +1.78(+1.57%) |
Oct 02, 2014 | 113.06 | 113.80 | 110.09 | 113.30 | 444,437 | +0.19(+0.17%) |
Oct 01, 2014 | 117.78 | 117.78 | 111.91 | 113.11 | 974,201 | -4.74(-4.02%) |
Sep 30, 2014 | 119.14 | 120.06 | 117.66 | 117.85 | 559,980 | -1.63(-1.36%) |
Sep 29, 2014 | 118.20 | 119.63 | 116.97 | 119.48 | 241,666 | +0.62(+0.52%) |
Sep 26, 2014 | 117.20 | 119.35 | 117.15 | 118.86 | 284,498 | +1.79(+1.53%) |
Sep 25, 2014 | 117.56 | 117.81 | 116.42 | 117.07 | 384,270 | -0.98(-0.83%) |
Sep 24, 2014 | 117.74 | 118.39 | 116.48 | 118.05 | 232,352 | +0.26(+0.22%) |
Sep 23, 2014 | 118.43 | 119.18 | 117.70 | 117.79 | 281,675 | -0.94(-0.79%) |
Sep 22, 2014 | 121.39 | 121.39 | 118.02 | 118.73 | 444,878 | -2.94(-2.42%) |
Sep 19, 2014 | 123.50 | 123.50 | 121.39 | 121.67 | 386,963 | -1.06(-0.86%) |
Sep 18, 2014 | 123.73 | 123.73 | 122.69 | 122.73 | 202,709 | -0.51(-0.41%) |
Sep 17, 2014 | 123.45 | 124.12 | 122.41 | 123.24 | 290,435 | +0.05(+0.04%) |
Sep 16, 2014 | 122.03 | 123.92 | 121.55 | 123.19 | 315,753 | +0.65(+0.53%) |
Sep 15, 2014 | 122.72 | 123.26 | 121.74 | 122.54 | 189,682 | -0.12(-0.10%) |
Sep 12, 2014 | 123.00 | 123.35 | 122.12 | 122.66 | 258,074 | -0.59(-0.48%) |
Sep 11, 2014 | 121.33 | 123.32 | 121.26 | 123.25 | 301,198 | +1.57(+1.29%) |
Sep 10, 2014 | 121.28 | 121.70 | 119.82 | 121.68 | 250,626 | +0.71(+0.59%) |
Sep 09, 2014 | 122.21 | 122.88 | 120.87 | 120.97 | 177,653 | -1.69(-1.38%) |
Sep 08, 2014 | 121.55 | 122.75 | 121.55 | 122.66 | 269,587 | +0.70(+0.57%) |
Sep 05, 2014 | 119.74 | 121.96 | 119.61 | 121.96 | 177,266 | +1.92(+1.60%) |
Sep 04, 2014 | 120.32 | 120.92 | 119.75 | 120.04 | 270,555 | -0.29(-0.24%) |
Sep 03, 2014 | 121.16 | 121.42 | 119.87 | 120.33 | 327,969 | -0.30(-0.25%) |