Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 114.44 | 114.45 | 114.44 | 114.45 | 2,195 | +1.25(+1.10%) |
Nov 26, 2014 | 113.20 | 113.20 | 113.20 | 0 | +0.60(+0.53%) | |
Nov 25, 2014 | 112.50 | 113.00 | 112.50 | 112.60 | 7,649 | +1.16(+1.04%) |
Nov 24, 2014 | 111.17 | 111.77 | 111.17 | 111.44 | 1,581 | +3.23(+2.98%) |
Nov 21, 2014 | 108.63 | 109.62 | 108.21 | 108.21 | 5,187 | +1.46(+1.37%) |
Nov 20, 2014 | 106.08 | 106.92 | 106.08 | 106.75 | 1,898 | +0.35(+0.33%) |
Nov 19, 2014 | 105.86 | 106.40 | 105.86 | 106.40 | 878 | +0.48(+0.45%) |
Nov 18, 2014 | 105.92 | 105.92 | 105.92 | 105.92 | 609 | +2.13(+2.06%) |
Nov 17, 2014 | 103.79 | 103.79 | 103.79 | 103.79 | 330 | -0.71(-0.68%) |
Nov 14, 2014 | 103.00 | 104.50 | 103.00 | 104.50 | 968 | +0.89(+0.86%) |
Nov 13, 2014 | 103.48 | 103.61 | 103.48 | 103.61 | 733 | +0.85(+0.83%) |
Nov 12, 2014 | 102.73 | 103.05 | 102.73 | 102.76 | 1,132 | -2.12(-2.02%) |
Nov 11, 2014 | 103.88 | 105.50 | 103.88 | 104.88 | 2,142 | +0.72(+0.69%) |
Nov 10, 2014 | 104.17 | 104.24 | 103.96 | 104.16 | 747 | +0.66(+0.64%) |
Nov 07, 2014 | 102.85 | 103.50 | 102.85 | 103.50 | 1,954 | -1.04(-0.99%) |
Nov 06, 2014 | 105.14 | 105.14 | 104.32 | 104.54 | 1,080 | -0.98(-0.93%) |
Nov 05, 2014 | 105.52 | 105.52 | 105.52 | 105.52 | 235 | +0.75(+0.72%) |
Nov 04, 2014 | 104.63 | 105.04 | 104.63 | 104.77 | 2,678 | -2.21(-2.07%) |
Nov 03, 2014 | 106.54 | 106.98 | 106.54 | 106.98 | 1,321 | -0.02(-0.02%) |
Oct 31, 2014 | 107.00 | 107.00 | 107.00 | 107.00 | 294 | +2.82(+2.71%) |
Oct 30, 2014 | 104.18 | 104.18 | 104.18 | 104.18 | 373 | +0.34(+0.33%) |
Oct 29, 2014 | 105.00 | 105.00 | 103.84 | 103.84 | 352 | -1.69(-1.60%) |
Oct 28, 2014 | 105.10 | 106.08 | 105.00 | 105.53 | 2,307 | +1.96(+1.89%) |
Oct 27, 2014 | 102.90 | 104.89 | 104.89 | 103.57 | 2,418 | -1.32(-1.26%) |
Oct 24, 2014 | 104.89 | 104.89 | 104.89 | 104.89 | 300 | -0.36(-0.34%) |
Oct 23, 2014 | 105.18 | 105.54 | 104.85 | 105.25 | 2,069 | +1.70(+1.64%) |
Oct 22, 2014 | 104.55 | 104.58 | 103.55 | 103.55 | 2,896 | -0.85(-0.81%) |
Oct 21, 2014 | 103.96 | 104.40 | 103.87 | 104.40 | 937 | +4.00(+3.98%) |
Oct 20, 2014 | 101.59 | 101.63 | 100.41 | 100.41 | 2,214 | +0.91(+0.91%) |
Oct 16, 2014 | 99.50 | 99.50 | 99.50 | 144 | -0.00(-0.01%) | |
Oct 15, 2014 | 99.13 | 99.50 | 98.06 | 99.50 | 8,231 | -0.25(-0.25%) |
Oct 14, 2014 | 100.88 | 100.94 | 99.75 | 99.75 | 1,389 | -0.25(-0.25%) |
Oct 13, 2014 | 100.77 | 100.77 | 99.92 | 100.00 | 1,717 | +0.00(+0.00%) |
Oct 10, 2014 | 100.00 | 100.75 | 100.00 | 100.00 | 1,295 | -5.23(-4.97%) |
Oct 09, 2014 | 106.05 | 106.20 | 105.23 | 105.23 | 711 | +0.43(+0.41%) |
Oct 08, 2014 | 103.23 | 104.80 | 102.68 | 104.80 | 2,541 | +0.20(+0.19%) |
Oct 07, 2014 | 104.46 | 104.60 | 104.34 | 104.60 | 969 | +1.60(+1.55%) |
Oct 06, 2014 | 105.35 | 105.35 | 102.88 | 103.00 | 1,650 | -3.30(-3.10%) |
Oct 03, 2014 | 106.25 | 106.32 | 105.20 | 106.30 | 1,570 | -0.70(-0.65%) |
Oct 02, 2014 | 106.35 | 107.00 | 106.20 | 107.00 | 796 | +1.85(+1.76%) |
Oct 01, 2014 | 107.07 | 107.07 | 105.15 | 105.15 | 1,817 | -3.63(-3.34%) |
Sep 30, 2014 | 106.78 | 108.78 | 106.35 | 108.78 | 2,007 | +0.77(+0.71%) |
Sep 29, 2014 | 107.64 | 108.28 | 107.64 | 108.01 | 6,473 | -1.60(-1.46%) |
Sep 26, 2014 | 109.61 | 109.61 | 109.61 | 109.61 | 529 | +1.34(+1.24%) |
Sep 25, 2014 | 108.75 | 109.08 | 108.27 | 108.27 | 1,562 | -2.74(-2.47%) |
Sep 24, 2014 | 110.94 | 111.16 | 110.94 | 111.00 | 980 | +1.83(+1.68%) |
Sep 23, 2014 | 109.29 | 109.29 | 109.10 | 109.17 | 1,902 | -2.56(-2.30%) |
Sep 22, 2014 | 111.53 | 111.74 | 110.69 | 111.74 | 2,586 | -2.74(-2.39%) |
Sep 19, 2014 | 114.79 | 114.79 | 114.32 | 114.48 | 662 | -2.44(-2.09%) |
Sep 18, 2014 | 116.66 | 116.96 | 116.66 | 116.92 | 1,753 | -0.08(-0.07%) |
Sep 17, 2014 | 116.14 | 117.00 | 116.14 | 117.00 | 696 | +0.72(+0.62%) |
Sep 16, 2014 | 115.23 | 116.82 | 115.23 | 116.28 | 1,214 | +0.03(+0.03%) |
Sep 15, 2014 | 116.25 | 116.25 | 116.25 | 116.25 | 264 | +1.09(+0.95%) |
Sep 12, 2014 | 115.60 | 116.69 | 115.16 | 989 | -1.53(-1.31%) | |
Sep 11, 2014 | 115.45 | 116.69 | 115.45 | 116.69 | 1,554 | -0.07(-0.06%) |
Sep 10, 2014 | 116.86 | 116.86 | 116.76 | 116.76 | 439 | -0.89(-0.76%) |
Sep 09, 2014 | 117.40 | 117.75 | 116.86 | 117.65 | 4,276 | -1.07(-0.90%) |
Sep 08, 2014 | 118.72 | 118.72 | 118.72 | 118.72 | 539 | -1.13(-0.94%) |
Sep 05, 2014 | 119.72 | 119.85 | 119.72 | 119.85 | 705 | +1.07(+0.90%) |
Sep 04, 2014 | 118.69 | 118.78 | 118.78 | 437 | +0.09(+0.08%) | |
Sep 03, 2014 | 118.69 | 118.69 | 118.69 | 118.69 | 505 | +3.94(+3.43%) |