Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 115.71 | 115.96 | 113.66 | 113.87 | 713,810 | -1.33(-1.15%) |
Nov 26, 2014 | 114.05 | 115.20 | 115.20 | 115.20 | 1,088,525 | +1.09(+0.96%) |
Nov 25, 2014 | 114.86 | 115.25 | 114.04 | 114.11 | 1,387,425 | -0.74(-0.64%) |
Nov 24, 2014 | 115.95 | 116.00 | 114.73 | 114.85 | 1,099,051 | -0.95(-0.82%) |
Nov 21, 2014 | 115.17 | 116.35 | 115.17 | 115.80 | 1,513,339 | +1.53(+1.34%) |
Nov 20, 2014 | 113.26 | 114.53 | 113.12 | 114.26 | 1,118,169 | +0.50(+0.44%) |
Nov 19, 2014 | 113.51 | 113.95 | 113.09 | 113.76 | 1,135,990 | +0.38(+0.34%) |
Nov 18, 2014 | 112.26 | 113.74 | 111.82 | 113.38 | 1,456,157 | +1.39(+1.24%) |
Nov 17, 2014 | 111.78 | 112.44 | 111.56 | 111.99 | 853,869 | +0.35(+0.32%) |
Nov 14, 2014 | 112.66 | 112.66 | 111.41 | 111.64 | 999,003 | -0.77(-0.69%) |
Nov 13, 2014 | 112.33 | 112.57 | 111.71 | 112.41 | 920,227 | +0.44(+0.40%) |
Nov 12, 2014 | 111.79 | 112.64 | 111.50 | 111.96 | 1,103,974 | -0.42(-0.37%) |
Nov 11, 2014 | 112.15 | 112.65 | 111.98 | 112.38 | 813,570 | +0.29(+0.26%) |
Nov 10, 2014 | 112.37 | 112.40 | 111.28 | 112.09 | 1,378,484 | -0.27(-0.24%) |
Nov 07, 2014 | 112.57 | 112.62 | 111.72 | 112.35 | 979,131 | +0.09(+0.08%) |
Nov 06, 2014 | 111.37 | 112.34 | 111.08 | 112.27 | 1,008,389 | +0.71(+0.64%) |
Nov 05, 2014 | 110.86 | 111.64 | 110.35 | 111.56 | 1,398,643 | +1.33(+1.21%) |
Nov 04, 2014 | 110.36 | 110.83 | 109.63 | 110.22 | 1,213,224 | -0.13(-0.12%) |
Nov 03, 2014 | 111.94 | 112.03 | 109.81 | 110.36 | 2,108,689 | -1.39(-1.25%) |
Oct 31, 2014 | 110.18 | 111.77 | 109.35 | 111.75 | 3,102,837 | +2.95(+2.71%) |
Oct 30, 2014 | 108.52 | 109.67 | 107.90 | 108.81 | 2,121,475 | +0.05(+0.05%) |
Oct 29, 2014 | 108.51 | 110.78 | 108.19 | 108.75 | 5,940,125 | -2.74(-2.46%) |
Oct 28, 2014 | 112.06 | 112.63 | 111.08 | 111.49 | 3,306,350 | +0.17(+0.15%) |
Oct 27, 2014 | 111.97 | 113.28 | 110.83 | 111.33 | 2,032,399 | -1.96(-1.73%) |
Oct 24, 2014 | 112.21 | 113.53 | 112.13 | 113.28 | 978,690 | +1.01(+0.90%) |
Oct 23, 2014 | 113.68 | 113.83 | 112.06 | 112.27 | 1,811,569 | -0.38(-0.34%) |
Oct 22, 2014 | 113.83 | 114.13 | 112.63 | 112.66 | 1,540,805 | -0.50(-0.44%) |
Oct 21, 2014 | 112.14 | 113.66 | 111.34 | 113.15 | 1,830,350 | +1.83(+1.64%) |
Oct 20, 2014 | 109.42 | 111.43 | 109.38 | 111.33 | 1,130,839 | +1.24(+1.13%) |
Oct 17, 2014 | 108.98 | 110.57 | 108.95 | 110.08 | 1,621,670 | +1.55(+1.43%) |
Oct 16, 2014 | 106.56 | 109.24 | 106.56 | 108.53 | 1,628,018 | +0.86(+0.80%) |
Oct 15, 2014 | 105.39 | 107.82 | 104.06 | 107.67 | 2,652,635 | +1.07(+1.00%) |
Oct 14, 2014 | 105.82 | 107.57 | 105.52 | 106.61 | 1,533,530 | +1.22(+1.16%) |
Oct 13, 2014 | 107.33 | 107.82 | 105.29 | 105.38 | 1,632,730 | -1.74(-1.62%) |
Oct 10, 2014 | 107.99 | 108.44 | 106.79 | 107.12 | 2,583,138 | -1.07(-0.99%) |
Oct 09, 2014 | 110.75 | 110.96 | 107.92 | 108.19 | 1,593,817 | -2.62(-2.37%) |
Oct 08, 2014 | 109.85 | 110.94 | 108.39 | 110.82 | 1,520,610 | +1.30(+1.19%) |
Oct 07, 2014 | 111.04 | 111.19 | 109.50 | 109.52 | 1,221,871 | -1.91(-1.71%) |
Oct 06, 2014 | 111.76 | 112.24 | 111.07 | 111.42 | 2,225,329 | +0.09(+0.08%) |
Oct 03, 2014 | 111.45 | 111.84 | 110.88 | 111.33 | 1,329,453 | +0.20(+0.18%) |
Oct 02, 2014 | 111.27 | 111.55 | 110.35 | 111.14 | 2,128,470 | -0.47(-0.42%) |
Oct 01, 2014 | 114.25 | 114.68 | 111.40 | 111.61 | 2,528,882 | -2.81(-2.46%) |
Sep 30, 2014 | 115.73 | 116.27 | 114.41 | 114.42 | 1,808,141 | -1.67(-1.44%) |
Sep 29, 2014 | 116.33 | 117.22 | 115.61 | 116.09 | 1,789,580 | -1.49(-1.27%) |
Sep 26, 2014 | 116.85 | 117.63 | 116.82 | 117.58 | 1,308,763 | +0.71(+0.61%) |
Sep 25, 2014 | 118.40 | 118.42 | 116.86 | 116.87 | 1,582,308 | -1.77(-1.49%) |
Sep 24, 2014 | 117.44 | 118.65 | 117.10 | 118.63 | 1,390,413 | +1.52(+1.30%) |
Sep 23, 2014 | 118.00 | 118.02 | 117.09 | 117.12 | 1,234,145 | -1.00(-0.85%) |
Sep 22, 2014 | 118.39 | 118.73 | 117.92 | 118.12 | 1,580,714 | -0.31(-0.26%) |
Sep 19, 2014 | 118.91 | 118.91 | 118.07 | 118.43 | 1,980,789 | +0.05(+0.05%) |
Sep 18, 2014 | 117.82 | 118.86 | 117.58 | 118.38 | 1,410,158 | +0.86(+0.73%) |
Sep 17, 2014 | 117.68 | 118.05 | 116.95 | 117.52 | 1,205,489 | +0.27(+0.23%) |
Sep 16, 2014 | 116.73 | 117.69 | 116.11 | 117.25 | 977,406 | +0.57(+0.49%) |
Sep 15, 2014 | 116.66 | 116.99 | 116.12 | 116.68 | 913,176 | -0.07(-0.06%) |
Sep 12, 2014 | 116.45 | 117.27 | 116.45 | 116.75 | 1,143,485 | +0.42(+0.36%) |
Sep 11, 2014 | 117.18 | 117.92 | 116.12 | 116.34 | 2,009,773 | -1.45(-1.24%) |
Sep 10, 2014 | 116.97 | 117.81 | 116.64 | 117.79 | 1,284,621 | +0.61(+0.52%) |
Sep 09, 2014 | 117.30 | 117.41 | 116.92 | 117.18 | 1,368,326 | -0.37(-0.32%) |
Sep 08, 2014 | 117.29 | 118.08 | 117.09 | 117.55 | 1,015,090 | -0.03(-0.02%) |
Sep 05, 2014 | 116.81 | 117.58 | 116.61 | 117.58 | 844,338 | +0.60(+0.52%) |
Sep 04, 2014 | 116.11 | 116.97 | 116.11 | 116.97 | 1,308,705 | +0.27(+0.23%) |
Sep 03, 2014 | 116.12 | 117.04 | 115.99 | 116.71 | 991,049 | +0.50(+0.43%) |