Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 99.66 | 99.89 | 91.48 | 93.31 | 2,558,321 | -16.56(-15.07%) |
Nov 26, 2014 | 112.28 | 109.86 | 109.86 | 109.86 | 1,774,450 | -3.17(-2.81%) |
Nov 25, 2014 | 116.80 | 117.98 | 112.95 | 113.04 | 1,512,839 | -2.97(-2.56%) |
Nov 24, 2014 | 117.63 | 118.53 | 115.41 | 116.01 | 1,367,825 | -2.53(-2.13%) |
Nov 21, 2014 | 118.88 | 120.13 | 116.99 | 118.53 | 1,755,687 | +3.10(+2.69%) |
Nov 20, 2014 | 113.47 | 117.54 | 113.13 | 115.43 | 1,224,497 | +2.62(+2.32%) |
Nov 19, 2014 | 112.89 | 114.76 | 110.67 | 112.81 | 991,142 | +0.18(+0.16%) |
Nov 18, 2014 | 111.80 | 113.69 | 110.21 | 112.64 | 964,934 | +0.83(+0.75%) |
Nov 17, 2014 | 114.02 | 114.82 | 111.42 | 111.81 | 1,515,549 | -3.63(-3.15%) |
Nov 14, 2014 | 114.04 | 116.07 | 112.66 | 115.44 | 1,312,316 | +2.81(+2.50%) |
Nov 13, 2014 | 112.22 | 113.80 | 110.72 | 112.63 | 1,470,834 | -0.55(-0.48%) |
Nov 12, 2014 | 112.12 | 114.42 | 111.80 | 113.18 | 1,261,754 | -0.88(-0.77%) |
Nov 11, 2014 | 113.19 | 115.31 | 111.27 | 114.06 | 1,214,415 | +0.83(+0.74%) |
Nov 10, 2014 | 116.39 | 118.71 | 112.00 | 113.22 | 2,330,548 | -2.25(-1.95%) |
Nov 07, 2014 | 110.08 | 116.36 | 109.77 | 115.48 | 3,081,891 | +5.56(+5.06%) |
Nov 06, 2014 | 102.35 | 110.13 | 100.91 | 109.91 | 2,303,135 | +5.59(+5.36%) |
Nov 05, 2014 | 102.67 | 104.85 | 100.94 | 104.32 | 2,057,095 | +3.69(+3.67%) |
Nov 04, 2014 | 101.81 | 102.75 | 99.97 | 100.63 | 1,739,133 | -3.65(-3.50%) |
Nov 03, 2014 | 107.56 | 110.27 | 104.05 | 104.27 | 1,756,463 | -2.54(-2.38%) |
Oct 31, 2014 | 104.91 | 106.98 | 101.69 | 106.81 | 1,520,699 | +2.22(+2.13%) |
Oct 30, 2014 | 105.62 | 107.38 | 103.20 | 104.58 | 1,027,860 | -2.17(-2.03%) |
Oct 29, 2014 | 107.05 | 108.72 | 105.38 | 106.75 | 1,365,961 | +1.47(+1.40%) |
Oct 28, 2014 | 104.02 | 105.97 | 102.14 | 105.28 | 1,469,185 | +1.97(+1.91%) |
Oct 27, 2014 | 104.00 | 106.77 | 106.77 | 103.31 | 1,412,555 | -3.46(-3.24%) |
Oct 24, 2014 | 107.03 | 107.30 | 104.11 | 106.77 | 1,248,329 | -1.89(-1.74%) |
Oct 23, 2014 | 106.61 | 109.86 | 105.53 | 108.66 | 1,654,894 | +4.58(+4.40%) |
Oct 22, 2014 | 108.83 | 109.39 | 103.95 | 104.08 | 1,673,632 | -4.26(-3.93%) |
Oct 21, 2014 | 104.62 | 108.45 | 104.56 | 108.35 | 1,547,438 | +5.31(+5.15%) |
Oct 20, 2014 | 102.43 | 103.37 | 100.87 | 103.04 | 894,803 | +0.33(+0.32%) |
Oct 17, 2014 | 105.30 | 107.76 | 100.76 | 102.70 | 2,914,912 | +0.18(+0.17%) |
Oct 16, 2014 | 96.86 | 104.93 | 95.82 | 102.53 | 2,067,470 | +2.86(+2.87%) |
Oct 15, 2014 | 92.98 | 100.03 | 91.29 | 99.67 | 2,651,922 | +4.47(+4.69%) |
Oct 14, 2014 | 97.04 | 100.76 | 94.65 | 95.20 | 2,919,616 | -0.72(-0.76%) |
Oct 13, 2014 | 102.86 | 104.85 | 95.71 | 95.93 | 3,944,737 | -7.48(-7.24%) |
Oct 10, 2014 | 106.81 | 107.16 | 102.64 | 103.41 | 1,907,298 | -3.82(-3.56%) |
Oct 09, 2014 | 110.66 | 111.93 | 107.12 | 107.23 | 1,794,953 | -4.94(-4.40%) |
Oct 08, 2014 | 111.92 | 112.40 | 106.91 | 112.17 | 2,308,075 | -0.63(-0.56%) |
Oct 07, 2014 | 113.03 | 115.08 | 112.31 | 112.79 | 1,749,565 | -1.43(-1.25%) |
Oct 06, 2014 | 114.78 | 116.07 | 112.75 | 114.22 | 1,585,671 | -0.31(-0.27%) |
Oct 03, 2014 | 117.83 | 118.53 | 114.40 | 114.54 | 1,274,293 | -3.37(-2.86%) |
Oct 02, 2014 | 117.66 | 118.63 | 112.97 | 117.91 | 1,806,891 | -1.06(-0.89%) |
Oct 01, 2014 | 123.14 | 125.44 | 117.89 | 118.97 | 1,972,916 | -3.87(-3.15%) |
Sep 30, 2014 | 127.27 | 128.16 | 121.82 | 122.83 | 1,675,732 | -4.59(-3.60%) |
Sep 29, 2014 | 122.71 | 127.79 | 122.53 | 127.42 | 1,496,962 | +2.57(+2.06%) |
Sep 26, 2014 | 123.24 | 125.79 | 122.94 | 124.85 | 1,500,828 | +1.20(+0.97%) |
Sep 25, 2014 | 125.10 | 125.10 | 121.58 | 123.66 | 1,107,971 | -1.44(-1.15%) |
Sep 24, 2014 | 123.22 | 126.52 | 121.54 | 125.10 | 829,524 | +1.83(+1.49%) |
Sep 23, 2014 | 123.92 | 125.70 | 122.44 | 123.27 | 1,320,893 | -0.78(-0.63%) |
Sep 22, 2014 | 128.17 | 128.31 | 121.42 | 124.05 | 1,857,197 | -4.98(-3.86%) |
Sep 19, 2014 | 130.51 | 131.65 | 128.88 | 129.03 | 1,122,079 | -0.64(-0.49%) |
Sep 18, 2014 | 131.55 | 131.55 | 128.32 | 129.66 | 961,912 | -1.88(-1.43%) |
Sep 17, 2014 | 131.65 | 133.33 | 131.18 | 131.54 | 1,019,870 | +0.62(+0.47%) |
Sep 16, 2014 | 129.18 | 132.04 | 128.27 | 130.93 | 1,058,342 | +2.10(+1.63%) |
Sep 15, 2014 | 127.40 | 130.41 | 126.42 | 128.83 | 708,172 | +1.03(+0.81%) |
Sep 12, 2014 | 129.28 | 130.06 | 127.35 | 127.80 | 559,908 | -2.39(-1.84%) |
Sep 11, 2014 | 126.90 | 130.36 | 125.79 | 130.19 | 1,033,126 | +0.92(+0.71%) |
Sep 10, 2014 | 126.16 | 129.56 | 124.27 | 129.27 | 1,120,096 | +2.56(+2.02%) |
Sep 09, 2014 | 127.83 | 129.62 | 125.81 | 126.72 | 876,180 | -1.08(-0.84%) |
Sep 08, 2014 | 131.28 | 131.50 | 125.65 | 127.79 | 1,293,693 | -5.16(-3.88%) |
Sep 05, 2014 | 132.11 | 133.58 | 130.89 | 132.96 | 891,962 | +0.65(+0.49%) |
Sep 04, 2014 | 136.81 | 137.39 | 130.63 | 132.31 | 1,525,867 | -5.06(-3.68%) |
Sep 03, 2014 | 138.50 | 139.75 | 136.58 | 137.36 | 714,521 | +1.04(+0.76%) |