Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 108.06 | 108.06 | 106.81 | 106.81 | 115,682 | -0.18(-0.17%) |
Nov 26, 2014 | 106.94 | 106.99 | 106.99 | 106.99 | 32,935 | +0.29(+0.27%) |
Nov 25, 2014 | 106.29 | 106.80 | 106.29 | 106.70 | 12,535 | +0.44(+0.41%) |
Nov 24, 2014 | 105.91 | 106.29 | 105.91 | 106.27 | 42,650 | +0.11(+0.10%) |
Nov 21, 2014 | 105.85 | 106.17 | 105.85 | 106.16 | 41,804 | +0.36(+0.34%) |
Nov 20, 2014 | 106.03 | 106.03 | 105.71 | 105.80 | 17,782 | +0.22(+0.20%) |
Nov 19, 2014 | 105.48 | 105.86 | 105.48 | 105.58 | 21,417 | -0.34(-0.32%) |
Nov 18, 2014 | 105.77 | 105.96 | 105.73 | 105.92 | 16,041 | +0.18(+0.17%) |
Nov 17, 2014 | 106.48 | 106.48 | 105.58 | 105.73 | 56,252 | -0.18(-0.17%) |
Nov 14, 2014 | 105.58 | 105.95 | 105.41 | 105.92 | 20,230 | +0.33(+0.31%) |
Nov 13, 2014 | 105.58 | 105.70 | 105.47 | 105.59 | 15,560 | +0.14(+0.13%) |
Nov 12, 2014 | 105.81 | 105.87 | 105.38 | 105.45 | 19,724 | +0.01(+0.01%) |
Nov 11, 2014 | 105.35 | 105.69 | 105.26 | 105.45 | 22,821 | +0.03(+0.03%) |
Nov 10, 2014 | 105.96 | 105.98 | 105.39 | 105.42 | 54,858 | -0.50(-0.47%) |
Nov 07, 2014 | 105.50 | 106.05 | 105.50 | 105.92 | 23,134 | +0.71(+0.68%) |
Nov 06, 2014 | 105.30 | 105.46 | 105.15 | 105.21 | 490,804 | -0.38(-0.36%) |
Nov 05, 2014 | 105.49 | 105.63 | 105.37 | 105.59 | 86,228 | +0.01(+0.01%) |
Nov 04, 2014 | 105.68 | 105.84 | 105.54 | 105.58 | 21,643 | +0.10(+0.10%) |
Nov 03, 2014 | 105.40 | 105.61 | 105.07 | 105.48 | 87,961 | -0.04(-0.04%) |
Oct 31, 2014 | 105.75 | 105.75 | 105.34 | 105.52 | 28,826 | -0.26(-0.24%) |
Oct 30, 2014 | 106.32 | 106.32 | 105.78 | 105.78 | 20,846 | +0.08(+0.07%) |
Oct 29, 2014 | 105.63 | 106.78 | 104.53 | 105.70 | 219,968 | -0.15(-0.14%) |
Oct 28, 2014 | 106.09 | 106.09 | 105.71 | 105.85 | 48,001 | -0.33(-0.31%) |
Oct 27, 2014 | 106.17 | 106.04 | 106.11 | 106.18 | 21,075 | +0.14(+0.13%) |
Oct 24, 2014 | 106.08 | 106.42 | 106.03 | 106.04 | 15,246 | +0.06(+0.06%) |
Oct 23, 2014 | 106.22 | 106.22 | 105.79 | 105.98 | 41,283 | -0.57(-0.53%) |
Oct 22, 2014 | 106.50 | 106.61 | 106.24 | 106.54 | 297,612 | +0.02(+0.02%) |
Oct 21, 2014 | 106.71 | 106.83 | 106.48 | 106.52 | 31,435 | -0.40(-0.37%) |
Oct 20, 2014 | 107.12 | 107.23 | 106.71 | 106.92 | 70,764 | +0.11(+0.10%) |
Oct 17, 2014 | 106.92 | 106.97 | 106.46 | 106.81 | 46,001 | -0.26(-0.25%) |
Oct 16, 2014 | 108.38 | 108.43 | 106.97 | 107.07 | 157,980 | -0.26(-0.24%) |
Oct 15, 2014 | 108.55 | 109.80 | 107.13 | 107.33 | 184,126 | +0.53(+0.50%) |
Oct 14, 2014 | 106.68 | 106.88 | 106.42 | 106.79 | 98,271 | +0.19(+0.18%) |
Oct 13, 2014 | 107.46 | 107.48 | 105.87 | 106.60 | 253,509 | +0.70(+0.66%) |
Oct 10, 2014 | 105.70 | 105.90 | 105.58 | 105.90 | 30,165 | +0.52(+0.49%) |
Oct 09, 2014 | 105.67 | 105.69 | 105.38 | 105.38 | 33,745 | +0.08(+0.07%) |
Oct 08, 2014 | 105.44 | 105.45 | 104.96 | 105.30 | 506,828 | -0.04(-0.04%) |
Oct 07, 2014 | 105.00 | 105.40 | 104.83 | 105.34 | 68,000 | +0.75(+0.72%) |
Oct 06, 2014 | 104.42 | 104.69 | 104.34 | 104.59 | 25,229 | +0.14(+0.13%) |
Oct 03, 2014 | 104.19 | 104.47 | 104.11 | 104.45 | 21,897 | +0.10(+0.10%) |
Oct 02, 2014 | 104.77 | 104.80 | 104.30 | 104.35 | 41,938 | -0.49(-0.47%) |
Oct 01, 2014 | 104.20 | 104.85 | 104.19 | 104.85 | 103,614 | +1.19(+1.15%) |
Sep 30, 2014 | 103.68 | 103.91 | 103.59 | 103.66 | 37,650 | -0.16(-0.15%) |
Sep 29, 2014 | 104.03 | 104.03 | 103.82 | 103.82 | 17,453 | +0.39(+0.38%) |
Sep 26, 2014 | 103.48 | 103.53 | 103.26 | 103.43 | 205,831 | -0.13(-0.13%) |
Sep 25, 2014 | 103.25 | 103.60 | 103.24 | 103.56 | 17,674 | +0.60(+0.58%) |
Sep 24, 2014 | 103.20 | 103.28 | 102.90 | 102.97 | 18,324 | -0.33(-0.32%) |
Sep 23, 2014 | 103.03 | 103.29 | 102.97 | 103.29 | 59,587 | +0.33(+0.32%) |
Sep 22, 2014 | 102.82 | 102.97 | 102.81 | 102.97 | 11,869 | +0.19(+0.19%) |
Sep 19, 2014 | 102.46 | 102.82 | 102.28 | 102.77 | 15,147 | +0.58(+0.57%) |
Sep 18, 2014 | 102.27 | 102.27 | 102.07 | 102.19 | 7,527 | +0.08(+0.08%) |
Sep 17, 2014 | 102.58 | 102.73 | 102.11 | 102.11 | 31,391 | -0.26(-0.26%) |
Sep 16, 2014 | 102.60 | 102.73 | 102.36 | 102.38 | 36,066 | -0.14(-0.13%) |
Sep 15, 2014 | 102.52 | 102.52 | 102.44 | 102.51 | 36,521 | +0.21(+0.20%) |
Sep 12, 2014 | 102.50 | 102.58 | 102.25 | 102.31 | 22,289 | -0.63(-0.61%) |
Sep 11, 2014 | 103.35 | 103.40 | 102.92 | 102.93 | 51,077 | -0.21(-0.21%) |
Sep 10, 2014 | 103.13 | 103.22 | 103.08 | 103.15 | 22,093 | -0.40(-0.38%) |
Sep 09, 2014 | 103.46 | 103.60 | 103.44 | 103.55 | 41,902 | -0.10(-0.10%) |
Sep 08, 2014 | 104.14 | 104.17 | 103.60 | 103.65 | 8,866 | -0.10(-0.09%) |
Sep 05, 2014 | 104.21 | 104.25 | 103.68 | 103.75 | 37,552 | -0.10(-0.10%) |
Sep 04, 2014 | 104.11 | 104.18 | 103.78 | 103.85 | 48,674 | -0.56(-0.54%) |
Sep 03, 2014 | 104.02 | 104.41 | 103.81 | 104.41 | 20,752 | +0.26(+0.25%) |