Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 112.20 | 112.60 | 109.00 | 109.60 | 355,598 | -2.40(-2.14%) |
Nov 26, 2014 | 112.40 | 112.00 | 112.00 | 112.00 | 352,410 | +0.20(+0.18%) |
Nov 25, 2014 | 112.60 | 113.40 | 111.20 | 111.80 | 445,598 | -0.80(-0.71%) |
Nov 24, 2014 | 111.20 | 113.60 | 111.00 | 112.60 | 738,883 | +1.60(+1.44%) |
Nov 21, 2014 | 112.20 | 112.60 | 110.60 | 111.00 | 615,122 | +0.60(+0.54%) |
Nov 20, 2014 | 110.00 | 112.20 | 109.80 | 110.40 | 779,519 | +0.00(+0.00%) |
Nov 19, 2014 | 112.80 | 113.00 | 110.00 | 110.40 | 574,446 | -2.20(-1.95%) |
Nov 18, 2014 | 109.60 | 113.00 | 109.60 | 112.60 | 747,246 | +3.40(+3.11%) |
Nov 17, 2014 | 110.00 | 110.40 | 108.40 | 109.20 | 404,890 | -1.40(-1.27%) |
Nov 14, 2014 | 108.60 | 110.80 | 108.00 | 110.60 | 584,195 | +2.80(+2.60%) |
Nov 13, 2014 | 111.00 | 112.00 | 107.40 | 107.80 | 889,093 | -2.80(-2.53%) |
Nov 12, 2014 | 109.60 | 112.00 | 109.40 | 110.60 | 645,671 | +0.20(+0.18%) |
Nov 11, 2014 | 109.80 | 111.20 | 109.00 | 110.40 | 545,788 | +1.20(+1.10%) |
Nov 10, 2014 | 108.40 | 110.80 | 108.40 | 109.20 | 612,953 | +1.00(+0.92%) |
Nov 07, 2014 | 107.40 | 109.80 | 105.60 | 108.20 | 785,307 | +1.20(+1.12%) |
Nov 06, 2014 | 104.00 | 107.60 | 103.80 | 107.00 | 882,584 | +3.20(+3.08%) |
Nov 05, 2014 | 106.58 | 108.00 | 103.60 | 103.80 | 940,264 | -1.40(-1.33%) |
Nov 04, 2014 | 107.20 | 107.90 | 104.80 | 105.20 | 588,067 | -2.20(-2.05%) |
Nov 03, 2014 | 105.60 | 108.00 | 105.00 | 107.40 | 755,649 | +2.40(+2.29%) |
Oct 31, 2014 | 106.00 | 107.00 | 103.40 | 105.00 | 925,847 | +1.40(+1.35%) |
Oct 30, 2014 | 107.00 | 109.80 | 103.00 | 103.60 | 1,588,699 | -1.40(-1.33%) |
Oct 29, 2014 | 100.80 | 106.20 | 100.60 | 105.00 | 1,192,774 | +3.80(+3.75%) |
Oct 28, 2014 | 95.80 | 102.60 | 95.80 | 101.20 | 1,258,208 | +5.20(+5.42%) |
Oct 27, 2014 | 96.40 | 97.20 | 95.20 | 96.00 | 1,138,132 | +0.80(+0.84%) |
Oct 24, 2014 | 96.80 | 97.00 | 94.00 | 95.20 | 844,457 | -2.00(-2.06%) |
Oct 23, 2014 | 99.00 | 99.00 | 96.80 | 97.20 | 715,743 | -0.40(-0.41%) |
Oct 22, 2014 | 97.20 | 99.20 | 96.80 | 97.60 | 930,580 | +0.80(+0.83%) |
Oct 21, 2014 | 96.20 | 97.80 | 95.80 | 96.80 | 790,952 | +1.60(+1.68%) |
Oct 20, 2014 | 93.40 | 94.80 | 93.00 | 95.20 | 751,396 | +1.60(+1.71%) |
Oct 17, 2014 | 94.80 | 95.40 | 92.20 | 93.60 | 803,402 | +1.40(+1.52%) |
Oct 16, 2014 | 90.60 | 94.00 | 90.40 | 92.20 | 1,688,642 | -1.20(-1.28%) |
Oct 15, 2014 | 91.60 | 93.40 | 90.00 | 93.40 | 1,636,671 | -1.80(-1.89%) |
Oct 14, 2014 | 92.20 | 96.80 | 91.60 | 95.20 | 1,368,567 | +5.00(+5.54%) |
Oct 13, 2014 | 96.20 | 96.90 | 88.40 | 90.20 | 1,900,005 | -6.80(-7.01%) |
Oct 10, 2014 | 98.40 | 100.20 | 95.40 | 97.00 | 1,103,052 | -1.80(-1.82%) |
Oct 09, 2014 | 100.00 | 101.00 | 97.20 | 98.80 | 1,668,016 | -1.40(-1.40%) |
Oct 08, 2014 | 100.20 | 100.60 | 95.00 | 100.20 | 1,672,633 | +0.20(+0.20%) |
Oct 07, 2014 | 102.20 | 102.20 | 100.00 | 100.00 | 1,203,816 | -1.80(-1.77%) |
Oct 06, 2014 | 102.80 | 103.00 | 100.60 | 101.80 | 968,198 | +1.20(+1.19%) |
Oct 03, 2014 | 102.40 | 103.40 | 100.00 | 100.60 | 2,846,728 | +0.80(+0.80%) |
Oct 02, 2014 | 98.60 | 102.20 | 97.60 | 99.80 | 2,420,670 | +3.60(+3.74%) |
Oct 01, 2014 | 96.60 | 98.20 | 95.20 | 96.20 | 2,015,692 | -0.60(-0.62%) |
Sep 30, 2014 | 100.00 | 100.20 | 96.20 | 96.80 | 2,000,571 | -2.20(-2.22%) |
Sep 29, 2014 | 102.40 | 103.60 | 98.00 | 99.00 | 2,175,103 | -5.40(-5.17%) |
Sep 26, 2014 | 102.20 | 104.60 | 101.40 | 104.40 | 1,375,634 | +2.40(+2.35%) |
Sep 25, 2014 | 103.20 | 104.60 | 101.20 | 102.00 | 1,380,698 | -0.80(-0.78%) |
Sep 24, 2014 | 106.40 | 108.37 | 102.80 | 102.80 | 1,662,509 | -3.40(-3.20%) |
Sep 23, 2014 | 102.20 | 107.80 | 101.20 | 106.20 | 2,495,323 | +4.00(+3.91%) |
Sep 22, 2014 | 106.60 | 106.60 | 102.00 | 102.20 | 2,716,068 | -4.80(-4.49%) |
Sep 19, 2014 | 109.20 | 109.40 | 101.60 | 107.00 | 4,520,101 | -1.20(-1.11%) |
Sep 18, 2014 | 115.00 | 117.40 | 106.00 | 108.20 | 8,068,853 | -24.60(-18.52%) |
Sep 17, 2014 | 129.20 | 133.80 | 129.00 | 132.80 | 1,551,799 | +4.60(+3.59%) |
Sep 16, 2014 | 127.80 | 129.60 | 125.00 | 128.20 | 1,475,358 | -0.20(-0.16%) |
Sep 15, 2014 | 130.40 | 130.60 | 126.00 | 128.40 | 1,123,078 | -2.60(-1.98%) |
Sep 12, 2014 | 131.00 | 132.40 | 130.02 | 131.00 | 852,439 | +0.00(+0.00%) |
Sep 11, 2014 | 127.40 | 131.40 | 127.40 | 131.00 | 1,412,865 | +1.80(+1.39%) |
Sep 10, 2014 | 126.40 | 129.70 | 124.60 | 129.20 | 1,928,784 | +3.20(+2.54%) |
Sep 09, 2014 | 128.80 | 128.80 | 125.30 | 126.00 | 1,332,769 | -3.20(-2.48%) |
Sep 08, 2014 | 130.20 | 131.80 | 128.40 | 129.20 | 939,800 | -0.60(-0.46%) |
Sep 05, 2014 | 123.00 | 129.80 | 122.64 | 129.80 | 1,482,095 | +6.80(+5.53%) |
Sep 04, 2014 | 125.40 | 126.00 | 122.00 | 123.00 | 1,209,578 | -1.40(-1.13%) |
Sep 03, 2014 | 127.60 | 127.60 | 124.00 | 124.40 | 796,874 | -3.00(-2.35%) |