Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 101.88 | 102.94 | 100.60 | 101.97 | 508,306 | -0.09(-0.09%) |
Nov 26, 2014 | 104.51 | 102.06 | 102.06 | 102.06 | 1,516,900 | -2.47(-2.36%) |
Nov 25, 2014 | 105.34 | 106.00 | 103.73 | 104.53 | 1,092,874 | -0.01(-0.01%) |
Nov 24, 2014 | 102.72 | 105.16 | 102.61 | 104.54 | 1,493,233 | +2.12(+2.07%) |
Nov 21, 2014 | 103.30 | 103.50 | 101.72 | 102.42 | 813,934 | +0.47(+0.46%) |
Nov 20, 2014 | 102.62 | 103.55 | 101.17 | 101.95 | 1,254,839 | -1.26(-1.22%) |
Nov 19, 2014 | 104.80 | 105.38 | 102.91 | 103.21 | 1,000,022 | -1.59(-1.52%) |
Nov 18, 2014 | 104.57 | 106.86 | 104.51 | 104.80 | 706,285 | +0.64(+0.61%) |
Nov 17, 2014 | 105.17 | 106.78 | 103.45 | 104.16 | 697,043 | -0.69(-0.66%) |
Nov 14, 2014 | 101.15 | 105.91 | 101.15 | 104.85 | 1,059,924 | +3.74(+3.70%) |
Nov 13, 2014 | 101.50 | 103.23 | 100.70 | 101.11 | 1,545,937 | -0.96(-0.94%) |
Nov 12, 2014 | 100.94 | 102.11 | 98.84 | 102.07 | 2,257,026 | -0.01(-0.01%) |
Nov 11, 2014 | 105.00 | 105.75 | 100.89 | 102.08 | 1,747,070 | -2.81(-2.68%) |
Nov 10, 2014 | 103.80 | 105.39 | 103.00 | 104.89 | 1,403,316 | +1.82(+1.77%) |
Nov 07, 2014 | 105.88 | 106.32 | 101.65 | 103.07 | 2,273,909 | -3.26(-3.07%) |
Nov 06, 2014 | 108.82 | 109.11 | 105.00 | 106.33 | 2,561,601 | -1.83(-1.69%) |
Nov 05, 2014 | 112.50 | 113.49 | 103.13 | 108.16 | 6,618,511 | -13.09(-10.80%) |
Nov 04, 2014 | 122.10 | 123.50 | 120.48 | 121.25 | 989,874 | -1.32(-1.08%) |
Nov 03, 2014 | 120.36 | 125.00 | 119.51 | 122.57 | 1,184,688 | +2.21(+1.84%) |
Oct 31, 2014 | 117.06 | 120.50 | 116.25 | 120.36 | 1,127,612 | +4.95(+4.29%) |
Oct 30, 2014 | 115.32 | 116.96 | 114.13 | 115.41 | 842,300 | -1.42(-1.22%) |
Oct 29, 2014 | 117.59 | 117.59 | 110.31 | 116.83 | 2,627,943 | -0.97(-0.82%) |
Oct 28, 2014 | 117.20 | 118.50 | 116.52 | 117.80 | 1,092,654 | +1.55(+1.33%) |
Oct 27, 2014 | 117.11 | 117.53 | 117.53 | 116.25 | 768,074 | -1.28(-1.09%) |
Oct 24, 2014 | 117.90 | 118.75 | 116.99 | 117.53 | 500,770 | +0.05(+0.04%) |
Oct 23, 2014 | 117.05 | 118.42 | 115.01 | 117.48 | 799,035 | +1.66(+1.43%) |
Oct 22, 2014 | 116.68 | 117.76 | 114.64 | 115.82 | 1,293,112 | -4.16(-3.47%) |
Oct 21, 2014 | 118.51 | 121.20 | 117.40 | 119.98 | 755,943 | +2.75(+2.35%) |
Oct 20, 2014 | 118.35 | 118.35 | 114.27 | 117.23 | 918,979 | -0.92(-0.78%) |
Oct 17, 2014 | 118.50 | 120.76 | 117.06 | 118.15 | 888,485 | +0.65(+0.55%) |
Oct 16, 2014 | 111.89 | 119.38 | 111.45 | 117.50 | 1,241,477 | +3.68(+3.23%) |
Oct 15, 2014 | 109.00 | 114.40 | 108.41 | 113.82 | 1,005,264 | +3.12(+2.82%) |
Oct 14, 2014 | 108.47 | 114.23 | 108.47 | 110.70 | 973,337 | +3.51(+3.27%) |
Oct 13, 2014 | 105.70 | 109.98 | 104.86 | 107.19 | 1,011,134 | +1.52(+1.44%) |
Oct 10, 2014 | 110.44 | 112.11 | 105.57 | 105.67 | 1,564,671 | -6.52(-5.81%) |
Oct 09, 2014 | 116.90 | 117.25 | 111.49 | 112.19 | 1,180,593 | -5.20(-4.43%) |
Oct 08, 2014 | 114.39 | 117.75 | 113.08 | 117.39 | 795,263 | +3.85(+3.39%) |
Oct 07, 2014 | 114.73 | 115.96 | 113.50 | 113.54 | 590,120 | -1.44(-1.25%) |
Oct 06, 2014 | 117.70 | 118.00 | 114.38 | 114.98 | 491,578 | -1.83(-1.57%) |
Oct 03, 2014 | 115.84 | 118.94 | 115.25 | 116.81 | 864,242 | +1.76(+1.53%) |
Oct 02, 2014 | 116.92 | 118.47 | 112.89 | 115.05 | 1,170,696 | -1.21(-1.04%) |
Oct 01, 2014 | 120.62 | 120.99 | 113.72 | 116.26 | 2,109,738 | -4.52(-3.74%) |
Sep 30, 2014 | 122.35 | 122.74 | 120.00 | 120.78 | 589,842 | -1.37(-1.12%) |
Sep 29, 2014 | 120.34 | 122.98 | 120.01 | 122.15 | 486,530 | +0.02(+0.02%) |
Sep 26, 2014 | 121.03 | 122.66 | 121.01 | 122.13 | 535,599 | +1.61(+1.34%) |
Sep 25, 2014 | 123.71 | 123.94 | 119.07 | 120.52 | 1,137,960 | -3.89(-3.13%) |
Sep 24, 2014 | 123.48 | 124.78 | 122.69 | 124.41 | 440,113 | +1.91(+1.56%) |
Sep 23, 2014 | 120.33 | 124.04 | 120.33 | 122.50 | 721,715 | +0.13(+0.11%) |
Sep 22, 2014 | 125.36 | 125.50 | 120.72 | 122.37 | 1,121,011 | -3.69(-2.93%) |
Sep 19, 2014 | 129.51 | 129.80 | 124.54 | 126.06 | 1,418,401 | -3.22(-2.49%) |
Sep 18, 2014 | 128.81 | 130.83 | 126.31 | 129.28 | 1,478,343 | +0.63(+0.49%) |
Sep 17, 2014 | 124.00 | 130.59 | 123.73 | 128.65 | 2,241,986 | +4.52(+3.64%) |
Sep 16, 2014 | 121.00 | 124.42 | 120.40 | 124.13 | 1,073,370 | +2.55(+2.10%) |
Sep 15, 2014 | 124.00 | 124.00 | 120.16 | 121.58 | 1,230,832 | -2.58(-2.08%) |
Sep 12, 2014 | 125.00 | 125.24 | 122.88 | 124.16 | 894,747 | -1.47(-1.17%) |
Sep 11, 2014 | 123.45 | 126.56 | 122.55 | 125.63 | 1,286,297 | +2.08(+1.68%) |
Sep 10, 2014 | 119.46 | 123.71 | 119.10 | 123.55 | 897,865 | +4.41(+3.70%) |
Sep 09, 2014 | 121.78 | 123.05 | 118.47 | 119.14 | 1,163,998 | -1.49(-1.24%) |
Sep 08, 2014 | 120.35 | 124.50 | 120.00 | 120.63 | 897,950 | -0.13(-0.11%) |
Sep 05, 2014 | 121.00 | 121.05 | 116.71 | 120.76 | 1,104,798 | -0.32(-0.26%) |
Sep 04, 2014 | 121.01 | 122.83 | 120.14 | 121.08 | 1,290,577 | +1.18(+0.98%) |
Sep 03, 2014 | 121.13 | 121.50 | 118.21 | 119.90 | 853,542 | -0.88(-0.73%) |