Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 120.28 | 120.80 | 118.45 | 119.13 | 650,022 | +0.23(+0.20%) |
Oct 30, 2014 | 117.23 | 119.07 | 116.80 | 118.90 | 341,569 | +1.56(+1.33%) |
Oct 29, 2014 | 117.69 | 117.69 | 115.77 | 117.34 | 294,033 | -0.40(-0.34%) |
Oct 28, 2014 | 116.57 | 117.73 | 116.19 | 117.73 | 268,033 | +1.42(+1.22%) |
Oct 27, 2014 | 115.91 | 117.27 | 115.90 | 116.32 | 246,408 | +0.42(+0.36%) |
Oct 24, 2014 | 115.34 | 116.06 | 114.55 | 115.90 | 136,867 | +0.79(+0.68%) |
Oct 23, 2014 | 114.58 | 116.05 | 114.58 | 115.11 | 181,789 | +1.32(+1.16%) |
Oct 22, 2014 | 115.01 | 115.21 | 113.78 | 113.80 | 169,494 | -0.98(-0.85%) |
Oct 21, 2014 | 113.02 | 114.78 | 112.36 | 114.78 | 321,562 | +2.52(+2.25%) |
Oct 20, 2014 | 111.31 | 113.17 | 110.78 | 112.25 | 384,393 | +0.47(+0.42%) |
Oct 17, 2014 | 110.59 | 112.19 | 110.24 | 111.78 | 180,421 | +2.36(+2.15%) |
Oct 16, 2014 | 106.11 | 109.99 | 105.60 | 109.42 | 645,834 | +2.07(+1.93%) |
Oct 15, 2014 | 107.98 | 108.31 | 106.43 | 107.35 | 1,371,863 | -2.25(-2.05%) |
Oct 14, 2014 | 110.02 | 110.87 | 109.54 | 109.61 | 435,331 | +0.10(+0.09%) |
Oct 13, 2014 | 111.13 | 111.66 | 109.39 | 109.51 | 355,690 | -1.55(-1.40%) |
Oct 10, 2014 | 113.98 | 115.09 | 111.02 | 111.06 | 615,997 | -2.92(-2.56%) |
Oct 09, 2014 | 115.83 | 115.83 | 113.68 | 113.98 | 344,448 | -2.04(-1.76%) |
Oct 08, 2014 | 114.06 | 116.31 | 113.87 | 116.02 | 492,328 | +1.95(+1.71%) |
Oct 07, 2014 | 115.56 | 115.82 | 113.68 | 114.07 | 536,469 | -1.86(-1.61%) |
Oct 06, 2014 | 116.54 | 117.19 | 115.33 | 115.93 | 205,939 | -0.31(-0.27%) |
Oct 03, 2014 | 114.28 | 116.38 | 113.98 | 116.24 | 253,641 | +2.25(+1.97%) |
Oct 02, 2014 | 113.72 | 114.44 | 113.47 | 113.99 | 311,226 | +0.24(+0.21%) |
Oct 01, 2014 | 114.02 | 114.22 | 113.63 | 113.75 | 532,773 | -0.20(-0.18%) |
Sep 30, 2014 | 113.81 | 114.64 | 113.58 | 113.95 | 590,398 | -0.02(-0.02%) |
Sep 29, 2014 | 112.03 | 114.11 | 111.75 | 113.97 | 191,525 | +0.56(+0.50%) |
Sep 26, 2014 | 112.79 | 113.66 | 112.28 | 113.41 | 328,093 | +1.42(+1.26%) |
Sep 25, 2014 | 112.84 | 113.11 | 111.59 | 111.99 | 372,440 | -1.12(-0.99%) |
Sep 24, 2014 | 113.00 | 113.42 | 112.19 | 113.12 | 263,295 | +0.07(+0.06%) |
Sep 23, 2014 | 114.21 | 114.60 | 113.03 | 113.05 | 426,150 | -1.31(-1.15%) |
Sep 22, 2014 | 114.70 | 115.24 | 113.95 | 114.36 | 375,241 | +0.65(+0.57%) |
Sep 19, 2014 | 114.43 | 114.80 | 113.52 | 113.71 | 457,412 | -0.13(-0.11%) |
Sep 18, 2014 | 114.23 | 114.37 | 113.24 | 113.83 | 299,395 | -0.10(-0.09%) |
Sep 17, 2014 | 114.37 | 114.66 | 113.41 | 113.93 | 358,431 | -0.55(-0.48%) |
Sep 16, 2014 | 112.99 | 114.53 | 112.72 | 114.48 | 217,519 | +1.52(+1.35%) |
Sep 15, 2014 | 113.16 | 113.36 | 112.40 | 112.96 | 291,447 | -0.47(-0.41%) |
Sep 12, 2014 | 114.08 | 114.52 | 112.55 | 113.43 | 424,526 | -0.52(-0.46%) |
Sep 11, 2014 | 113.11 | 114.99 | 112.63 | 113.95 | 411,512 | +0.61(+0.54%) |
Sep 10, 2014 | 111.64 | 113.81 | 111.20 | 113.34 | 352,854 | +1.60(+1.43%) |
Sep 09, 2014 | 112.81 | 113.06 | 111.46 | 111.74 | 365,239 | -1.22(-1.08%) |
Sep 08, 2014 | 116.03 | 116.15 | 112.66 | 112.96 | 477,094 | -3.60(-3.09%) |
Sep 05, 2014 | 115.59 | 116.72 | 115.21 | 116.56 | 307,756 | +1.06(+0.92%) |
Sep 04, 2014 | 115.42 | 116.25 | 115.28 | 115.50 | 203,378 | +0.07(+0.06%) |
Sep 03, 2014 | 114.99 | 116.06 | 114.98 | 115.44 | 423,931 | +0.20(+0.18%) |
Sep 02, 2014 | 114.48 | 116.04 | 114.47 | 115.23 | 256,902 | +1.37(+1.20%) |
Aug 29, 2014 | 114.48 | 113.86 | 113.86 | 113.86 | 414,622 | -0.33(-0.29%) |
Aug 28, 2014 | 113.66 | 114.39 | 113.01 | 114.19 | 182,975 | -0.20(-0.18%) |
Aug 27, 2014 | 114.98 | 114.98 | 113.89 | 114.40 | 174,324 | -0.20(-0.18%) |
Aug 26, 2014 | 114.84 | 115.79 | 113.97 | 114.60 | 251,691 | -0.05(-0.04%) |
Aug 25, 2014 | 114.83 | 114.83 | 114.17 | 114.65 | 186,640 | +0.14(+0.13%) |
Aug 22, 2014 | 115.04 | 115.17 | 114.10 | 114.50 | 247,388 | -0.76(-0.66%) |
Aug 21, 2014 | 115.39 | 115.64 | 114.71 | 115.26 | 303,374 | -0.07(-0.06%) |
Aug 20, 2014 | 115.28 | 115.85 | 114.44 | 115.33 | 253,300 | -0.08(-0.07%) |
Aug 19, 2014 | 115.11 | 116.02 | 115.06 | 115.41 | 204,366 | +0.41(+0.35%) |
Aug 18, 2014 | 113.74 | 115.86 | 113.74 | 115.00 | 288,179 | +1.55(+1.37%) |
Aug 15, 2014 | 114.28 | 114.76 | 112.33 | 113.45 | 307,747 | -0.53(-0.47%) |
Aug 14, 2014 | 113.33 | 114.01 | 111.97 | 113.98 | 320,307 | +1.77(+1.57%) |
Aug 13, 2014 | 110.85 | 112.22 | 110.36 | 112.21 | 353,457 | +1.99(+1.80%) |
Aug 12, 2014 | 110.14 | 110.74 | 109.88 | 110.23 | 254,275 | +0.03(+0.03%) |
Aug 11, 2014 | 109.70 | 111.07 | 109.58 | 110.20 | 309,494 | +0.74(+0.67%) |
Aug 08, 2014 | 108.61 | 109.68 | 108.27 | 109.46 | 293,195 | +0.78(+0.72%) |
Aug 07, 2014 | 106.98 | 112.14 | 105.82 | 108.67 | 734,259 | +1.97(+1.85%) |
Aug 06, 2014 | 107.20 | 107.62 | 106.46 | 106.70 | 603,932 | -1.40(-1.29%) |
Aug 05, 2014 | 102.62 | 108.31 | 102.47 | 108.10 | 363,298 | +0.49(+0.46%) |
Aug 04, 2014 | 107.02 | 107.71 | 106.27 | 107.61 | 238,590 | +0.87(+0.82%) |