Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 105.11 | 105.19 | 105.08 | 105.13 | 18,212 | +0.13(+0.13%) |
Nov 26, 2014 | 104.94 | 105.00 | 105.00 | 105.00 | 51,208 | +0.01(+0.01%) |
Nov 25, 2014 | 104.90 | 105.03 | 104.81 | 104.99 | 51,291 | +0.20(+0.19%) |
Nov 24, 2014 | 104.69 | 104.85 | 104.69 | 104.79 | 61,307 | +0.02(+0.02%) |
Nov 21, 2014 | 104.69 | 104.79 | 104.69 | 104.77 | 43,254 | +0.14(+0.13%) |
Nov 20, 2014 | 104.70 | 104.77 | 104.63 | 104.63 | 420,222 | +0.09(+0.08%) |
Nov 19, 2014 | 104.49 | 104.71 | 104.49 | 104.54 | 43,966 | -0.16(-0.15%) |
Nov 18, 2014 | 104.73 | 104.78 | 104.63 | 104.70 | 129,344 | +0.03(+0.03%) |
Nov 17, 2014 | 104.67 | 104.81 | 104.60 | 104.68 | 56,565 | +0.01(+0.01%) |
Nov 14, 2014 | 104.56 | 104.77 | 104.54 | 104.67 | 45,717 | +0.00(+0.00%) |
Nov 13, 2014 | 104.57 | 104.68 | 104.55 | 104.67 | 81,341 | +0.13(+0.13%) |
Nov 12, 2014 | 104.62 | 104.70 | 104.53 | 104.53 | 31,078 | -0.01(-0.01%) |
Nov 11, 2014 | 104.52 | 104.69 | 104.49 | 104.54 | 76,371 | +0.04(+0.04%) |
Nov 10, 2014 | 104.78 | 104.86 | 104.51 | 104.51 | 38,542 | -0.23(-0.22%) |
Nov 07, 2014 | 104.66 | 104.74 | 104.59 | 104.73 | 32,562 | +0.28(+0.27%) |
Nov 06, 2014 | 104.53 | 104.58 | 104.42 | 104.45 | 34,815 | -0.19(-0.18%) |
Nov 05, 2014 | 104.50 | 104.64 | 104.45 | 104.64 | 40,321 | +0.10(+0.10%) |
Nov 04, 2014 | 104.63 | 104.75 | 104.52 | 104.53 | 49,955 | -0.02(-0.02%) |
Nov 03, 2014 | 104.62 | 104.70 | 104.46 | 104.55 | 73,752 | -0.09(-0.08%) |
Oct 31, 2014 | 104.69 | 104.84 | 104.62 | 104.64 | 199,131 | -0.05(-0.04%) |
Oct 30, 2014 | 104.75 | 104.91 | 104.38 | 104.69 | 40,433 | +0.01(+0.01%) |
Oct 29, 2014 | 104.85 | 104.87 | 104.66 | 104.68 | 37,979 | -0.25(-0.23%) |
Oct 28, 2014 | 105.02 | 105.02 | 104.90 | 104.92 | 224,870 | -0.08(-0.08%) |
Oct 27, 2014 | 104.92 | 104.90 | 104.90 | 105.01 | 54,007 | +0.11(+0.11%) |
Oct 24, 2014 | 104.95 | 105.06 | 104.86 | 104.90 | 218,586 | +0.01(+0.01%) |
Oct 23, 2014 | 105.25 | 105.25 | 104.86 | 104.89 | 387,298 | -0.18(-0.17%) |
Oct 22, 2014 | 105.07 | 105.13 | 105.02 | 105.07 | 184,363 | -0.06(-0.05%) |
Oct 21, 2014 | 105.06 | 105.25 | 105.05 | 105.12 | 26,313 | -0.14(-0.13%) |
Oct 20, 2014 | 105.17 | 105.35 | 105.13 | 105.26 | 15,562 | +0.12(+0.12%) |
Oct 17, 2014 | 105.14 | 105.21 | 105.02 | 105.14 | 49,415 | -0.09(-0.09%) |
Oct 16, 2014 | 105.38 | 105.44 | 105.08 | 105.24 | 87,817 | -0.02(-0.02%) |
Oct 15, 2014 | 105.71 | 106.19 | 104.98 | 105.25 | 254,720 | +0.19(+0.18%) |
Oct 14, 2014 | 104.94 | 105.11 | 104.93 | 105.07 | 359,303 | +0.05(+0.04%) |
Oct 13, 2014 | 104.91 | 105.07 | 104.85 | 105.02 | 130,789 | +0.26(+0.24%) |
Oct 10, 2014 | 104.81 | 104.83 | 104.51 | 104.76 | 94,790 | +0.01(+0.01%) |
Oct 09, 2014 | 104.75 | 104.90 | 104.71 | 104.75 | 740,192 | -0.13(-0.13%) |
Oct 08, 2014 | 104.52 | 104.89 | 104.51 | 104.89 | 46,772 | +0.27(+0.26%) |
Oct 07, 2014 | 104.46 | 104.64 | 104.44 | 104.62 | 30,982 | +0.24(+0.23%) |
Oct 06, 2014 | 104.17 | 104.41 | 104.17 | 104.38 | 30,079 | +0.20(+0.19%) |
Oct 03, 2014 | 104.03 | 104.26 | 104.03 | 104.18 | 88,100 | -0.00(-0.00%) |
Oct 02, 2014 | 104.28 | 104.46 | 104.18 | 104.18 | 127,949 | -0.21(-0.20%) |
Oct 01, 2014 | 104.10 | 104.42 | 104.10 | 104.40 | 228,618 | +0.49(+0.47%) |
Sep 30, 2014 | 103.90 | 104.05 | 103.90 | 103.91 | 66,336 | -0.07(-0.06%) |
Sep 29, 2014 | 103.92 | 103.99 | 103.91 | 103.97 | 74,877 | +0.13(+0.13%) |
Sep 26, 2014 | 103.93 | 104.10 | 103.75 | 103.84 | 255,749 | -0.15(-0.15%) |
Sep 25, 2014 | 103.93 | 104.05 | 103.87 | 103.99 | 52,140 | +0.12(+0.12%) |
Sep 24, 2014 | 103.97 | 103.99 | 103.87 | 103.87 | 33,756 | -0.09(-0.08%) |
Sep 23, 2014 | 103.92 | 104.00 | 103.90 | 103.96 | 137,967 | +0.03(+0.03%) |
Sep 22, 2014 | 103.74 | 104.00 | 103.74 | 103.93 | 73,140 | +0.09(+0.09%) |
Sep 19, 2014 | 103.68 | 103.84 | 103.66 | 103.83 | 40,310 | +0.10(+0.10%) |
Sep 18, 2014 | 103.63 | 103.75 | 103.60 | 103.73 | 35,237 | -0.01(-0.01%) |
Sep 17, 2014 | 103.86 | 103.96 | 103.41 | 103.74 | 71,325 | -0.05(-0.05%) |
Sep 16, 2014 | 103.81 | 103.92 | 103.77 | 103.80 | 52,345 | -0.01(-0.01%) |
Sep 15, 2014 | 103.84 | 103.88 | 103.80 | 103.81 | 60,272 | +0.05(+0.05%) |
Sep 12, 2014 | 103.75 | 103.85 | 103.73 | 103.76 | 95,577 | -0.09(-0.08%) |
Sep 11, 2014 | 103.95 | 104.00 | 103.84 | 103.84 | 34,852 | -0.02(-0.02%) |
Sep 10, 2014 | 103.86 | 103.97 | 103.85 | 103.86 | 61,839 | -0.11(-0.11%) |
Sep 09, 2014 | 104.01 | 104.06 | 103.96 | 103.97 | 41,292 | -0.19(-0.18%) |
Sep 08, 2014 | 104.33 | 104.34 | 104.12 | 104.16 | 72,953 | -0.11(-0.11%) |
Sep 05, 2014 | 104.31 | 104.34 | 104.24 | 104.28 | 37,608 | +0.12(+0.12%) |
Sep 04, 2014 | 104.24 | 104.24 | 104.14 | 104.15 | 46,934 | -0.12(-0.12%) |
Sep 03, 2014 | 104.17 | 104.34 | 104.17 | 104.28 | 40,974 | -0.01(-0.01%) |