Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 110.64 | 110.80 | 109.92 | 110.08 | 2,121,495 | -0.08(-0.07%) |
Nov 26, 2014 | 111.79 | 110.16 | 110.16 | 110.16 | 5,268,800 | -1.55(-1.39%) |
Nov 25, 2014 | 110.09 | 112.26 | 109.70 | 111.71 | 8,103,144 | +2.92(+2.68%) |
Nov 24, 2014 | 108.96 | 111.70 | 108.41 | 108.79 | 9,706,424 | -1.51(-1.37%) |
Nov 21, 2014 | 110.17 | 110.61 | 109.97 | 110.30 | 3,572,062 | +1.48(+1.36%) |
Nov 20, 2014 | 108.00 | 108.86 | 107.87 | 108.82 | 2,195,714 | +0.16(+0.15%) |
Nov 19, 2014 | 108.55 | 108.82 | 108.21 | 108.66 | 2,271,154 | -0.14(-0.13%) |
Nov 18, 2014 | 107.70 | 109.09 | 107.29 | 108.80 | 2,679,254 | +1.43(+1.33%) |
Nov 17, 2014 | 107.21 | 107.73 | 107.15 | 107.37 | 2,394,470 | -0.08(-0.07%) |
Nov 14, 2014 | 107.92 | 108.42 | 107.39 | 107.45 | 2,935,483 | -0.69(-0.64%) |
Nov 13, 2014 | 108.32 | 108.97 | 107.97 | 108.14 | 4,211,224 | +0.00(+0.00%) |
Nov 12, 2014 | 107.67 | 108.26 | 107.36 | 108.14 | 3,182,452 | -0.12(-0.11%) |
Nov 11, 2014 | 109.00 | 109.15 | 108.03 | 108.26 | 2,949,971 | -0.74(-0.68%) |
Nov 10, 2014 | 109.05 | 109.23 | 108.67 | 109.00 | 3,523,644 | -0.08(-0.07%) |
Nov 07, 2014 | 108.49 | 109.08 | 107.95 | 109.08 | 3,253,547 | +0.50(+0.46%) |
Nov 06, 2014 | 107.90 | 108.83 | 107.78 | 108.58 | 3,581,276 | +0.65(+0.60%) |
Nov 05, 2014 | 107.55 | 108.44 | 107.08 | 107.93 | 6,698,836 | +1.05(+0.98%) |
Nov 04, 2014 | 107.00 | 107.29 | 106.33 | 106.88 | 3,992,367 | +0.58(+0.55%) |
Nov 03, 2014 | 107.42 | 107.50 | 106.03 | 106.30 | 4,587,554 | -0.70(-0.65%) |
Oct 31, 2014 | 107.83 | 107.95 | 106.98 | 107.00 | 4,461,135 | +0.66(+0.62%) |
Oct 30, 2014 | 105.21 | 106.59 | 104.70 | 106.34 | 2,890,467 | +0.49(+0.46%) |
Oct 29, 2014 | 106.72 | 106.98 | 105.42 | 105.85 | 4,060,698 | -0.42(-0.40%) |
Oct 28, 2014 | 104.96 | 106.52 | 104.86 | 106.27 | 4,173,456 | +2.08(+2.00%) |
Oct 27, 2014 | 103.79 | 104.30 | 103.82 | 104.19 | 2,957,515 | +0.37(+0.36%) |
Oct 24, 2014 | 103.16 | 103.87 | 102.80 | 103.82 | 3,657,912 | +0.64(+0.62%) |
Oct 23, 2014 | 102.87 | 103.94 | 102.46 | 103.18 | 5,691,721 | +2.00(+1.98%) |
Oct 22, 2014 | 103.11 | 103.11 | 101.06 | 101.18 | 6,187,749 | -0.80(-0.78%) |
Oct 21, 2014 | 104.12 | 104.15 | 100.68 | 101.98 | 12,554,207 | +0.50(+0.49%) |
Oct 20, 2014 | 101.42 | 101.77 | 100.97 | 101.48 | 6,396,725 | -0.05(-0.05%) |
Oct 17, 2014 | 100.30 | 101.98 | 100.24 | 101.53 | 7,281,991 | +2.30(+2.32%) |
Oct 16, 2014 | 98.16 | 100.09 | 97.95 | 99.23 | 6,099,346 | +0.06(+0.06%) |
Oct 15, 2014 | 99.06 | 99.59 | 97.30 | 99.17 | 7,105,041 | -0.95(-0.95%) |
Oct 14, 2014 | 99.71 | 101.11 | 99.58 | 100.12 | 4,573,027 | +0.81(+0.82%) |
Oct 13, 2014 | 100.05 | 100.95 | 99.22 | 99.31 | 5,111,327 | -0.63(-0.63%) |
Oct 10, 2014 | 99.99 | 100.77 | 99.25 | 99.94 | 6,678,094 | +0.00(+0.00%) |
Oct 09, 2014 | 102.25 | 102.71 | 99.83 | 99.94 | 6,739,935 | -2.69(-2.62%) |
Oct 08, 2014 | 101.70 | 102.70 | 100.69 | 102.63 | 6,249,793 | +1.21(+1.19%) |
Oct 07, 2014 | 103.84 | 103.99 | 101.38 | 101.42 | 5,991,641 | -2.80(-2.69%) |
Oct 06, 2014 | 105.06 | 105.54 | 103.75 | 104.22 | 2,981,870 | -0.20(-0.19%) |
Oct 03, 2014 | 103.91 | 104.58 | 103.60 | 104.42 | 3,044,892 | +1.18(+1.14%) |
Oct 02, 2014 | 103.71 | 103.97 | 102.45 | 103.24 | 4,034,343 | -0.60(-0.58%) |
Oct 01, 2014 | 105.20 | 105.25 | 103.44 | 103.84 | 5,864,717 | -1.76(-1.67%) |
Sep 30, 2014 | 105.54 | 106.21 | 105.06 | 105.60 | 5,014,223 | +0.52(+0.49%) |
Sep 29, 2014 | 104.40 | 105.49 | 104.27 | 105.08 | 2,896,800 | -0.16(-0.15%) |
Sep 26, 2014 | 104.25 | 105.38 | 104.25 | 105.24 | 4,076,482 | +0.75(+0.72%) |
Sep 25, 2014 | 106.00 | 106.06 | 104.30 | 104.49 | 3,936,197 | -1.58(-1.49%) |
Sep 24, 2014 | 105.63 | 106.25 | 105.14 | 106.07 | 3,826,823 | +0.65(+0.62%) |
Sep 23, 2014 | 106.48 | 106.48 | 105.04 | 105.42 | 3,839,124 | -1.05(-0.99%) |
Sep 22, 2014 | 108.03 | 108.46 | 106.37 | 106.47 | 4,142,326 | -1.98(-1.83%) |
Sep 19, 2014 | 109.10 | 109.20 | 108.16 | 108.45 | 5,947,486 | -0.07(-0.06%) |
Sep 18, 2014 | 107.41 | 108.66 | 107.41 | 108.52 | 3,439,674 | +0.49(+0.45%) |
Sep 17, 2014 | 108.66 | 108.95 | 107.62 | 108.03 | 4,109,302 | -0.51(-0.47%) |
Sep 16, 2014 | 107.83 | 108.86 | 107.29 | 108.54 | 3,089,841 | +0.22(+0.20%) |
Sep 15, 2014 | 108.28 | 108.47 | 107.75 | 108.32 | 2,514,980 | -0.03(-0.03%) |
Sep 12, 2014 | 108.21 | 108.64 | 108.02 | 108.35 | 2,920,513 | -0.16(-0.15%) |
Sep 11, 2014 | 108.28 | 108.73 | 108.05 | 108.51 | 2,270,591 | +0.01(+0.01%) |
Sep 10, 2014 | 108.67 | 109.22 | 108.09 | 108.50 | 2,364,619 | -0.17(-0.16%) |
Sep 09, 2014 | 108.76 | 108.98 | 108.41 | 108.67 | 2,114,654 | +0.07(+0.06%) |
Sep 08, 2014 | 108.90 | 108.94 | 108.48 | 108.60 | 3,788,482 | -0.10(-0.09%) |
Sep 05, 2014 | 109.51 | 109.51 | 108.38 | 108.70 | 2,793,109 | -0.52(-0.48%) |
Sep 04, 2014 | 109.49 | 109.65 | 109.06 | 109.22 | 2,856,614 | +0.02(+0.02%) |
Sep 03, 2014 | 109.99 | 110.00 | 108.82 | 109.20 | 2,629,826 | +0.16(+0.15%) |