Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 112.42 | 113.12 | 112.27 | 112.33 | 160,125 | +0.19(+0.17%) |
Nov 26, 2014 | 111.76 | 112.14 | 112.14 | 112.14 | 318,959 | +0.53(+0.47%) |
Nov 25, 2014 | 111.99 | 111.99 | 111.29 | 111.61 | 325,342 | +0.07(+0.06%) |
Nov 24, 2014 | 110.09 | 111.56 | 109.65 | 111.55 | 276,307 | +1.86(+1.69%) |
Nov 21, 2014 | 109.58 | 109.95 | 108.97 | 109.69 | 287,030 | +0.93(+0.86%) |
Nov 20, 2014 | 107.74 | 108.83 | 107.74 | 108.76 | 288,757 | +0.23(+0.21%) |
Nov 19, 2014 | 108.23 | 109.05 | 107.82 | 108.53 | 258,898 | -0.03(-0.03%) |
Nov 18, 2014 | 108.81 | 109.64 | 108.21 | 108.56 | 291,024 | -0.12(-0.11%) |
Nov 17, 2014 | 108.03 | 109.23 | 108.03 | 108.68 | 238,272 | +0.42(+0.39%) |
Nov 14, 2014 | 108.13 | 108.90 | 107.73 | 108.26 | 405,516 | +0.18(+0.17%) |
Nov 13, 2014 | 107.93 | 108.47 | 107.86 | 108.08 | 230,677 | +0.16(+0.15%) |
Nov 12, 2014 | 106.93 | 108.09 | 106.34 | 107.92 | 216,680 | +0.45(+0.42%) |
Nov 11, 2014 | 107.43 | 107.67 | 106.52 | 107.46 | 265,535 | +0.19(+0.18%) |
Nov 10, 2014 | 106.55 | 107.62 | 106.55 | 107.28 | 204,335 | +0.22(+0.20%) |
Nov 07, 2014 | 107.07 | 107.30 | 106.74 | 107.06 | 240,826 | -0.31(-0.29%) |
Nov 06, 2014 | 106.58 | 107.74 | 106.43 | 107.37 | 182,304 | +0.94(+0.88%) |
Nov 05, 2014 | 107.54 | 107.99 | 106.36 | 106.43 | 260,110 | -0.29(-0.27%) |
Nov 04, 2014 | 106.77 | 107.78 | 106.45 | 106.72 | 302,778 | -0.19(-0.18%) |
Nov 03, 2014 | 106.95 | 107.52 | 106.49 | 106.91 | 192,741 | -0.36(-0.33%) |
Oct 31, 2014 | 107.41 | 107.63 | 106.45 | 107.27 | 293,773 | +1.17(+1.11%) |
Oct 30, 2014 | 103.35 | 107.50 | 103.35 | 106.09 | 337,398 | +0.60(+0.57%) |
Oct 29, 2014 | 107.12 | 107.45 | 103.79 | 105.49 | 307,261 | +0.18(+0.17%) |
Oct 28, 2014 | 104.37 | 105.37 | 103.96 | 105.31 | 320,516 | +1.00(+0.95%) |
Oct 27, 2014 | 103.80 | 104.24 | 103.78 | 104.32 | 222,591 | +0.08(+0.07%) |
Oct 24, 2014 | 103.84 | 104.86 | 103.22 | 104.24 | 211,353 | +0.77(+0.74%) |
Oct 23, 2014 | 103.28 | 104.02 | 103.08 | 103.47 | 290,247 | +1.11(+1.08%) |
Oct 22, 2014 | 103.11 | 103.45 | 102.09 | 102.36 | 274,953 | -0.35(-0.34%) |
Oct 21, 2014 | 101.15 | 102.85 | 101.15 | 102.71 | 604,544 | +2.01(+2.00%) |
Oct 20, 2014 | 99.86 | 100.40 | 99.73 | 100.70 | 1,123,669 | +0.84(+0.84%) |
Oct 17, 2014 | 98.86 | 100.29 | 97.79 | 99.86 | 299,585 | +2.10(+2.14%) |
Oct 16, 2014 | 96.71 | 98.07 | 96.51 | 97.76 | 251,190 | -0.50(-0.51%) |
Oct 15, 2014 | 96.53 | 99.13 | 95.83 | 98.26 | 588,244 | -0.78(-0.79%) |
Oct 14, 2014 | 99.14 | 100.22 | 98.87 | 99.04 | 233,879 | -0.03(-0.03%) |
Oct 13, 2014 | 100.35 | 101.09 | 98.95 | 99.07 | 231,473 | -1.50(-1.50%) |
Oct 10, 2014 | 102.18 | 102.37 | 100.50 | 100.58 | 170,729 | -1.29(-1.26%) |
Oct 09, 2014 | 102.95 | 103.46 | 101.63 | 101.86 | 452,512 | -1.48(-1.44%) |
Oct 08, 2014 | 101.34 | 103.38 | 100.80 | 103.35 | 256,013 | +1.90(+1.87%) |
Oct 07, 2014 | 101.85 | 102.92 | 101.41 | 101.45 | 329,957 | -1.17(-1.14%) |
Oct 06, 2014 | 100.86 | 102.85 | 100.62 | 102.62 | 353,211 | +2.26(+2.25%) |
Oct 03, 2014 | 99.81 | 100.75 | 99.08 | 100.37 | 195,483 | +0.98(+0.98%) |
Oct 02, 2014 | 99.14 | 99.64 | 98.68 | 99.39 | 165,875 | +0.52(+0.52%) |
Oct 01, 2014 | 98.89 | 99.42 | 97.80 | 98.87 | 261,186 | +0.14(+0.14%) |
Sep 30, 2014 | 100.34 | 100.55 | 98.61 | 98.73 | 205,656 | -1.40(-1.40%) |
Sep 29, 2014 | 98.93 | 100.56 | 98.93 | 100.13 | 148,289 | +0.32(+0.32%) |
Sep 26, 2014 | 99.83 | 100.64 | 99.59 | 99.81 | 119,458 | -0.07(-0.07%) |
Sep 25, 2014 | 99.68 | 100.39 | 98.75 | 99.88 | 286,171 | -0.43(-0.43%) |
Sep 24, 2014 | 99.48 | 100.36 | 99.12 | 100.31 | 175,317 | +0.53(+0.53%) |
Sep 23, 2014 | 100.46 | 100.65 | 99.54 | 99.78 | 200,278 | -1.28(-1.26%) |
Sep 22, 2014 | 101.84 | 101.91 | 100.70 | 101.06 | 128,952 | -0.78(-0.77%) |
Sep 19, 2014 | 102.77 | 102.77 | 101.48 | 101.84 | 265,999 | -0.90(-0.88%) |
Sep 18, 2014 | 102.71 | 103.17 | 102.45 | 102.75 | 108,116 | +0.30(+0.29%) |
Sep 17, 2014 | 102.80 | 102.80 | 101.97 | 102.44 | 190,884 | -0.48(-0.47%) |
Sep 16, 2014 | 102.30 | 103.00 | 101.52 | 102.92 | 196,010 | +0.76(+0.74%) |
Sep 15, 2014 | 103.11 | 103.11 | 101.80 | 102.16 | 98,355 | -0.86(-0.83%) |
Sep 12, 2014 | 103.82 | 103.82 | 102.83 | 103.02 | 189,648 | -0.57(-0.55%) |
Sep 11, 2014 | 102.70 | 103.77 | 102.66 | 103.59 | 147,405 | +0.67(+0.65%) |
Sep 10, 2014 | 103.02 | 103.66 | 102.66 | 102.92 | 145,235 | -0.18(-0.17%) |
Sep 09, 2014 | 102.78 | 103.55 | 102.32 | 103.10 | 152,580 | -0.06(-0.05%) |
Sep 08, 2014 | 102.79 | 103.22 | 102.31 | 103.16 | 102,358 | +0.06(+0.05%) |
Sep 05, 2014 | 103.06 | 104.07 | 102.21 | 103.10 | 117,723 | +0.08(+0.08%) |
Sep 04, 2014 | 103.69 | 103.73 | 102.65 | 103.02 | 116,267 | -0.35(-0.34%) |
Sep 03, 2014 | 103.89 | 104.22 | 102.92 | 103.37 | 184,259 | +0.05(+0.05%) |