Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 89.95 | 87.80 | 88.22 | 0 | +0.00(+0.00%) | |
Nov 27, 2014 | 89.95 | 87.80 | 88.22 | 0 | -1.33(-1.48%) | |
Nov 26, 2014 | 89.97 | 89.22 | 89.55 | 0 | +0.00(+0.00%) | |
Nov 25, 2014 | 89.97 | 89.22 | 89.55 | 0 | -1.78(-1.94%) | |
Nov 24, 2014 | 92.33 | 91.03 | 91.33 | 0 | +0.67(+0.74%) | |
Nov 21, 2014 | 90.90 | 90.05 | 90.65 | 0 | +0.00(+0.00%) | |
Nov 20, 2014 | 90.90 | 90.05 | 90.65 | 0 | -1.12(-1.23%) | |
Nov 19, 2014 | 92.00 | 91.08 | 91.78 | 0 | +0.23(+0.25%) | |
Nov 18, 2014 | 92.90 | 90.97 | 91.55 | 0 | -1.45(-1.56%) | |
Nov 17, 2014 | 93.33 | 92.28 | 93.00 | 0 | +0.33(+0.35%) | |
Nov 14, 2014 | 93.20 | 91.08 | 92.67 | 0 | +0.00(+0.00%) | |
Nov 13, 2014 | 93.20 | 91.08 | 92.67 | 0 | +2.00(+2.21%) | |
Nov 12, 2014 | 91.17 | 89.62 | 90.67 | 0 | +0.77(+0.86%) | |
Nov 11, 2014 | 90.30 | 88.70 | 89.90 | 0 | +0.35(+0.39%) | |
Nov 10, 2014 | 90.28 | 88.58 | 89.55 | 0 | +0.77(+0.87%) | |
Nov 07, 2014 | 89.70 | 88.10 | 88.78 | 0 | +0.00(+0.00%) | |
Nov 06, 2014 | 89.70 | 88.10 | 88.78 | 0 | +1.65(+1.89%) | |
Nov 05, 2014 | 88.20 | 86.67 | 87.12 | 0 | -0.85(-0.97%) | |
Nov 04, 2014 | 90.03 | 87.80 | 87.97 | 0 | -0.88(-0.98%) | |
Nov 03, 2014 | 88.97 | 88.08 | 88.85 | 0 | +0.82(+0.94%) | |
Oct 31, 2014 | 88.40 | 87.20 | 88.03 | 0 | +0.00(+0.00%) | |
Oct 30, 2014 | 88.40 | 87.20 | 88.03 | 0 | -0.57(-0.65%) | |
Oct 29, 2014 | 90.50 | 87.95 | 88.60 | 0 | -1.60(-1.77%) | |
Oct 28, 2014 | 90.60 | 89.42 | 90.20 | 0 | +1.15(+1.29%) | |
Oct 27, 2014 | 90.35 | 88.80 | 89.05 | 0 | -1.20(-1.33%) | |
Oct 24, 2014 | 90.65 | 87.72 | 90.25 | 0 | +0.00(+0.00%) | |
Oct 23, 2014 | 90.65 | 87.72 | 90.25 | 0 | +0.53(+0.59%) | |
Oct 22, 2014 | 89.72 | 89.50 | 89.72 | 0 | +1.55(+1.76%) | |
Oct 21, 2014 | 88.50 | 88.03 | 88.17 | 0 | -0.40(-0.45%) | |
Oct 20, 2014 | 88.72 | 88.53 | 88.58 | 0 | -1.72(-1.91%) | |
Oct 17, 2014 | 91.40 | 89.35 | 90.30 | 0 | +0.00(+0.00%) | |
Oct 16, 2014 | 91.40 | 89.35 | 90.30 | 0 | -0.60(-0.66%) | |
Oct 15, 2014 | 91.30 | 90.30 | 90.90 | 0 | -3.02(-3.22%) | |
Oct 14, 2014 | 94.47 | 93.92 | 93.92 | 0 | -0.33(-0.34%) | |
Oct 13, 2014 | 94.45 | 94.25 | 94.25 | 0 | -0.15(-0.16%) | |
Oct 10, 2014 | 95.72 | 94.12 | 94.40 | 0 | +0.00(+0.00%) | |
Oct 09, 2014 | 95.72 | 94.12 | 94.40 | 0 | -1.82(-1.90%) | |
Oct 08, 2014 | 96.25 | 95.45 | 96.22 | 0 | +2.22(+2.37%) | |
Oct 07, 2014 | 94.30 | 93.90 | 94.00 | 0 | -2.50(-2.59%) | |
Oct 06, 2014 | 96.75 | 96.10 | 96.50 | 0 | +3.47(+3.74%) | |
Oct 03, 2014 | 95.62 | 92.42 | 93.03 | 0 | -2.50(-2.62%) | |
Oct 02, 2014 | 95.60 | 94.90 | 95.53 | 0 | +0.98(+1.03%) | |
Oct 01, 2014 | 94.67 | 94.55 | 94.55 | 0 | +0.22(+0.24%) | |
Sep 30, 2014 | 94.35 | 94.20 | 94.33 | 0 | -1.00(-1.05%) | |
Sep 29, 2014 | 95.72 | 94.80 | 95.33 | 0 | +0.85(+0.90%) | |
Sep 26, 2014 | 94.58 | 92.85 | 94.47 | 0 | +1.30(+1.40%) | |
Sep 25, 2014 | 93.33 | 93.05 | 93.17 | 0 | -1.40(-1.48%) | |
Sep 24, 2014 | 94.90 | 94.45 | 94.58 | 0 | -0.95(-0.99%) | |
Sep 23, 2014 | 95.53 | 95.28 | 95.53 | 0 | -0.02(-0.03%) | |
Sep 22, 2014 | 95.65 | 95.10 | 95.55 | 0 | -10.42(-9.84%) | |
Sep 19, 2014 | 105.97 | 104.12 | 105.97 | 0 | +1.35(+1.29%) | |
Sep 18, 2014 | 105.45 | 104.58 | 104.62 | 0 | +1.17(+1.14%) | |
Sep 17, 2014 | 104.75 | 103.33 | 103.45 | 0 | -4.10(-3.81%) | |
Sep 16, 2014 | 107.70 | 107.15 | 107.55 | 0 | +1.02(+0.96%) | |
Sep 15, 2014 | 106.92 | 106.40 | 106.53 | 0 | +0.83(+0.78%) | |
Sep 12, 2014 | 106.47 | 104.40 | 105.70 | 0 | -0.60(-0.56%) | |
Sep 11, 2014 | 106.47 | 106.15 | 106.30 | 0 | -1.05(-0.98%) | |
Sep 10, 2014 | 107.38 | 107.15 | 107.35 | 0 | +0.70(+0.66%) | |
Sep 09, 2014 | 106.67 | 106.38 | 106.65 | 0 | +3.18(+3.07%) | |
Sep 08, 2014 | 103.70 | 103.35 | 103.47 | 0 | -2.15(-2.04%) | |
Sep 05, 2014 | 105.65 | 103.15 | 105.62 | 0 | +2.35(+2.28%) | |
Sep 04, 2014 | 103.75 | 103.15 | 103.28 | 0 | +1.38(+1.35%) | |
Sep 03, 2014 | 102.15 | 101.72 | 101.90 | 0 | +1.98(+1.98%) | |
Sep 02, 2014 | 100.28 | 99.92 | 99.92 | 0 | +1.80(+1.83%) | |
Aug 29, 2014 | 98.47 | 96.03 | 98.12 | 0 | +1.75(+1.82%) | |
Aug 28, 2014 | 96.38 | 96.03 | 96.38 | 0 | +1.28(+1.34%) | |
Aug 27, 2014 | 95.33 | 94.97 | 95.10 | 0 | -1.00(-1.04%) | |
Aug 26, 2014 | 96.10 | 94.60 | 96.10 | 0 | +2.97(+3.19%) | |
Aug 25, 2014 | 93.33 | 93.08 | 93.12 | 0 | +0.25(+0.27%) | |
Aug 22, 2014 | 94.78 | 92.53 | 92.88 | 0 | -1.42(-1.51%) | |
Aug 21, 2014 | 94.65 | 93.70 | 94.30 | 0 | +2.58(+2.81%) | |
Aug 20, 2014 | 92.30 | 91.72 | 91.72 | 0 | -2.78(-2.94%) | |
Aug 19, 2014 | 94.75 | 94.33 | 94.50 | 0 | -1.30(-1.36%) | |
Aug 18, 2014 | 95.80 | 95.05 | 95.80 | 0 | +0.85(+0.90%) | |
Aug 15, 2014 | 97.78 | 94.30 | 94.95 | 0 | -0.75(-0.78%) | |
Aug 14, 2014 | 95.78 | 95.50 | 95.70 | 0 | -0.27(-0.29%) | |
Aug 13, 2014 | 96.10 | 95.65 | 95.97 | 0 | -0.62(-0.65%) | |
Aug 12, 2014 | 96.90 | 96.40 | 96.60 | 0 | -1.98(-2.00%) | |
Aug 11, 2014 | 98.92 | 98.47 | 98.58 | 0 | -0.75(-0.76%) | |
Aug 08, 2014 | 101.33 | 97.50 | 99.33 | 0 | -0.17(-0.18%) | |
Aug 07, 2014 | 100.10 | 99.50 | 99.50 | 0 | -2.15(-2.12%) | |
Aug 06, 2014 | 101.92 | 101.40 | 101.65 | 0 | +0.25(+0.25%) | |
Aug 05, 2014 | 103.38 | 103.90 | 101.22 | 101.40 | 0 | -2.07(-2.01%) |
Aug 04, 2014 | 102.85 | 104.55 | 102.40 | 103.47 | 0 | +0.65(+0.63%) |
Aug 01, 2014 | 102.83 | 102.83 | 102.83 | 0 | +0.23(+0.22%) | |
Jul 31, 2014 | 103.12 | 105.85 | 102.55 | 102.60 | 0 | -0.40(-0.39%) |
Jul 30, 2014 | 103.38 | 102.70 | 103.00 | 0 | -2.85(-2.69%) | |
Jul 29, 2014 | 106.08 | 105.75 | 105.85 | 0 | +0.30(+0.28%) | |
Jul 28, 2014 | 105.83 | 105.38 | 105.55 | 0 | -1.73(-1.61%) | |
Jul 25, 2014 | 108.85 | 106.33 | 107.28 | 0 | -16.00(-12.98%) | |
Jul 24, 2014 | 123.47 | 123.08 | 123.28 | 0 | -1.30(-1.04%) | |
Jul 23, 2014 | 127.20 | 127.38 | 124.58 | 124.58 | 0 | -2.75(-2.16%) |
Jul 22, 2014 | 125.00 | 127.88 | 124.45 | 127.33 | 0 | +2.28(+1.82%) |
Jul 21, 2014 | 125.70 | 126.90 | 124.75 | 125.05 | 0 | -2.03(-1.59%) |
Jul 18, 2014 | 127.08 | 127.08 | 127.08 | 0 | -1.65(-1.28%) | |
Jul 17, 2014 | 130.60 | 130.95 | 128.28 | 128.72 | 0 | -1.88(-1.44%) |
Jul 16, 2014 | 131.00 | 131.20 | 130.10 | 130.60 | 0 | -0.33(-0.25%) |
Jul 15, 2014 | 130.80 | 131.03 | 129.70 | 130.93 | 0 | +0.35(+0.27%) |
Jul 14, 2014 | 129.28 | 131.22 | 129.22 | 130.57 | 0 | +1.90(+1.48%) |
Jul 11, 2014 | 128.68 | 128.68 | 128.68 | 0 | +1.00(+0.78%) | |
Jul 10, 2014 | 130.00 | 130.43 | 127.12 | 127.67 | 0 | -2.25(-1.73%) |
Jul 09, 2014 | 130.03 | 131.62 | 128.00 | 129.93 | 0 | -0.05(-0.04%) |
Jul 08, 2014 | 132.20 | 132.28 | 129.60 | 129.97 | 0 | -2.22(-1.68%) |
Jul 07, 2014 | 132.05 | 133.07 | 131.65 | 132.20 | 0 | +0.60(+0.46%) |
Jul 03, 2014 | 131.60 | 131.60 | 131.60 | 0 | +0.70(+0.53%) | |
Jul 02, 2014 | 130.00 | 131.47 | 129.50 | 130.90 | 0 | +0.93(+0.71%) |
Jul 01, 2014 | 132.65 | 133.38 | 129.90 | 129.97 | 0 | -2.85(-2.15%) |
Jun 30, 2014 | 132.68 | 132.82 | 132.00 | 132.82 | 0 | +3.00(+2.31%) |
Jun 27, 2014 | 129.82 | 129.82 | 129.82 | 0 | +1.38(+1.07%) | |
Jun 26, 2014 | 128.65 | 129.38 | 127.67 | 128.45 | 0 | -0.28(-0.21%) |
Jun 25, 2014 | 131.60 | 131.82 | 128.07 | 128.72 | 0 | -2.88(-2.18%) |
Jun 24, 2014 | 129.25 | 131.90 | 129.25 | 131.60 | 0 | +2.35(+1.82%) |
Jun 23, 2014 | 129.30 | 129.68 | 128.53 | 129.25 | 0 | +0.10(+0.08%) |
Jun 20, 2014 | 129.15 | 129.15 | 129.15 | 0 | -1.05(-0.81%) | |
Jun 19, 2014 | 128.95 | 130.28 | 128.65 | 130.20 | 0 | +1.35(+1.05%) |
Jun 18, 2014 | 124.20 | 129.00 | 126.08 | 128.85 | 0 | +4.20(+3.37%) |
Jun 17, 2014 | 125.17 | 125.70 | 124.00 | 124.65 | 0 | -0.22(-0.18%) |
Jun 16, 2014 | 126.90 | 127.30 | 124.00 | 124.88 | 0 | -2.12(-1.67%) |
Jun 13, 2014 | 127.00 | 127.00 | 127.00 | 0 | +0.78(+0.61%) | |
Jun 12, 2014 | 124.90 | 126.50 | 124.35 | 126.22 | 0 | +1.20(+0.96%) |
Jun 11, 2014 | 125.72 | 126.17 | 124.42 | 125.03 | 0 | -0.60(-0.48%) |
Jun 10, 2014 | 126.72 | 126.88 | 124.85 | 125.62 | 0 | +0.65(+0.52%) |
Jun 06, 2014 | 124.97 | 124.97 | 124.97 | 0 | +2.60(+2.12%) | |
Jun 05, 2014 | 121.40 | 122.70 | 120.30 | 122.38 | 0 | +0.80(+0.66%) |
Jun 04, 2014 | 122.22 | 122.33 | 120.50 | 121.58 | 0 | -0.67(-0.55%) |
Jun 03, 2014 | 121.47 | 122.72 | 120.95 | 122.25 | 0 | +0.78(+0.64%) |
Jun 02, 2014 | 120.47 | 121.47 | 119.55 | 121.47 | 0 | +1.00(+0.83%) |
May 30, 2014 | 120.47 | 120.47 | 120.47 | 0 | -0.53(-0.43%) | |
May 29, 2014 | 121.75 | 121.83 | 119.88 | 121.00 | 0 | -0.78(-0.64%) |
May 28, 2014 | 122.30 | 123.05 | 120.42 | 121.78 | 0 | -1.38(-1.12%) |
May 27, 2014 | 123.92 | 125.05 | 123.12 | 123.15 | 0 | +6.30(+5.39%) |
May 23, 2014 | 116.85 | 116.85 | 116.85 | 0 | -0.93(-0.79%) | |
May 22, 2014 | 119.42 | 119.85 | 117.50 | 117.78 | 0 | -1.72(-1.44%) |
May 21, 2014 | 119.55 | 120.67 | 119.12 | 119.50 | 0 | -0.22(-0.19%) |
May 20, 2014 | 119.45 | 119.83 | 118.50 | 119.72 | 0 | +0.22(+0.19%) |
May 19, 2014 | 119.05 | 120.00 | 118.53 | 119.50 | 0 | +0.58(+0.48%) |
May 16, 2014 | 118.92 | 118.92 | 118.92 | 0 | -0.28(-0.23%) | |
May 15, 2014 | 120.92 | 121.00 | 118.95 | 119.20 | 0 | -1.65(-1.37%) |
May 14, 2014 | 119.78 | 122.58 | 119.33 | 120.85 | 0 | +1.12(+0.94%) |
May 13, 2014 | 119.10 | 120.62 | 118.12 | 119.72 | 0 | +0.47(+0.40%) |
May 12, 2014 | 119.40 | 119.75 | 118.75 | 119.25 | 0 | -0.92(-0.77%) |
May 09, 2014 | 120.17 | 120.17 | 120.17 | 0 | -0.38(-0.31%) | |
May 08, 2014 | 120.78 | 121.42 | 119.92 | 120.55 | 0 | -0.38(-0.31%) |
May 07, 2014 | 122.80 | 122.90 | 120.83 | 120.92 | 0 | -2.20(-1.79%) |
May 06, 2014 | 123.05 | 124.70 | 122.60 | 123.12 | 0 | +0.22(+0.18%) |
May 05, 2014 | 121.78 | 122.97 | 121.65 | 122.90 | 0 | +0.68(+0.55%) |
May 02, 2014 | 122.00 | 123.20 | 121.62 | 122.22 | 0 | +0.00(+0.00%) |
May 01, 2014 | 123.30 | 123.85 | 122.15 | 122.22 | 0 | -0.93(-0.75%) |
Apr 30, 2014 | 124.50 | 124.50 | 122.53 | 123.15 | 0 | -1.30(-1.04%) |
Apr 29, 2014 | 124.78 | 126.03 | 123.67 | 124.45 | 0 | +0.17(+0.14%) |
Apr 28, 2014 | 124.00 | 125.67 | 123.00 | 124.28 | 0 | -0.25(-0.20%) |
Apr 25, 2014 | 125.45 | 125.72 | 124.22 | 124.53 | 0 | -0.92(-0.74%) |
Apr 24, 2014 | 126.53 | 127.70 | 125.25 | 125.45 | 0 | -0.80(-0.63%) |
Apr 23, 2014 | 122.78 | 126.25 | 122.65 | 126.25 | 0 | +3.15(+2.56%) |
Apr 22, 2014 | 122.28 | 123.80 | 121.47 | 123.10 | 0 | +0.72(+0.59%) |
Apr 21, 2014 | 124.55 | 124.97 | 122.33 | 122.38 | 0 | -2.45(-1.96%) |
Apr 17, 2014 | 124.83 | 124.83 | 124.83 | 0 | +1.62(+1.32%) | |
Apr 16, 2014 | 121.47 | 124.62 | 121.25 | 123.20 | 0 | +1.83(+1.50%) |
Apr 15, 2014 | 122.70 | 124.67 | 121.20 | 121.38 | 0 | -1.33(-1.08%) |