Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 124.18 | 124.25 | 121.81 | 122.39 | 10,565,568 | +0.45(+0.37%) |
Oct 30, 2014 | 119.71 | 121.93 | 119.35 | 121.93 | 5,121,068 | +2.04(+1.70%) |
Oct 29, 2014 | 119.16 | 120.53 | 118.68 | 119.89 | 9,374,739 | +1.27(+1.07%) |
Oct 28, 2014 | 114.51 | 118.67 | 114.30 | 118.62 | 15,406,293 | +6.79(+6.07%) |
Oct 27, 2014 | 110.70 | 112.04 | 111.13 | 111.83 | 5,525,953 | +0.71(+0.64%) |
Oct 24, 2014 | 110.82 | 111.31 | 109.81 | 111.13 | 7,047,755 | +0.01(+0.01%) |
Oct 23, 2014 | 110.10 | 111.79 | 109.60 | 111.12 | 6,246,569 | +2.72(+2.51%) |
Oct 22, 2014 | 108.52 | 108.97 | 106.91 | 108.39 | 6,920,762 | -0.34(-0.31%) |
Oct 21, 2014 | 104.51 | 109.79 | 103.39 | 108.73 | 11,862,535 | +4.96(+4.78%) |
Oct 20, 2014 | 100.58 | 103.80 | 100.37 | 103.77 | 8,777,278 | +2.88(+2.86%) |
Oct 17, 2014 | 99.04 | 105.53 | 97.72 | 100.89 | 9,741,914 | +2.45(+2.48%) |
Oct 16, 2014 | 96.71 | 98.77 | 96.50 | 98.44 | 10,476,783 | -0.34(-0.34%) |
Oct 15, 2014 | 98.87 | 99.14 | 97.04 | 98.78 | 6,228,390 | -0.98(-0.98%) |
Oct 14, 2014 | 102.16 | 102.20 | 99.56 | 99.76 | 4,951,340 | -1.03(-1.02%) |
Oct 13, 2014 | 103.42 | 104.00 | 100.76 | 100.79 | 9,110,189 | -2.89(-2.79%) |
Oct 10, 2014 | 103.22 | 106.21 | 103.22 | 103.68 | 7,620,383 | -0.14(-0.14%) |
Oct 09, 2014 | 105.32 | 105.79 | 103.40 | 103.82 | 3,644,995 | -1.88(-1.78%) |
Oct 08, 2014 | 102.33 | 105.93 | 102.19 | 105.70 | 4,807,104 | +3.05(+2.97%) |
Oct 07, 2014 | 103.49 | 103.79 | 102.61 | 102.65 | 3,550,744 | -1.19(-1.15%) |
Oct 06, 2014 | 104.19 | 106.06 | 103.37 | 103.84 | 4,230,739 | -1.16(-1.11%) |
Oct 03, 2014 | 104.19 | 105.43 | 104.06 | 105.01 | 4,544,006 | +1.47(+1.42%) |
Oct 02, 2014 | 104.88 | 105.47 | 102.87 | 103.53 | 4,056,151 | -1.22(-1.17%) |
Oct 01, 2014 | 105.94 | 106.24 | 104.27 | 104.76 | 4,979,414 | -1.24(-1.17%) |
Sep 30, 2014 | 105.88 | 106.84 | 104.91 | 106.00 | 3,507,466 | +0.30(+0.28%) |
Sep 29, 2014 | 105.62 | 106.78 | 105.14 | 105.70 | 2,945,051 | -0.75(-0.70%) |
Sep 26, 2014 | 105.66 | 106.55 | 104.84 | 106.45 | 3,047,734 | +0.91(+0.87%) |
Sep 25, 2014 | 107.22 | 107.93 | 105.19 | 105.53 | 3,556,306 | -1.80(-1.68%) |
Sep 24, 2014 | 106.21 | 107.52 | 105.66 | 107.34 | 4,283,167 | +1.18(+1.11%) |
Sep 23, 2014 | 107.04 | 107.46 | 106.08 | 106.16 | 3,075,600 | -1.13(-1.06%) |
Sep 22, 2014 | 108.13 | 108.68 | 106.47 | 107.29 | 4,090,582 | -1.38(-1.27%) |
Sep 19, 2014 | 107.90 | 109.01 | 107.38 | 108.67 | 8,883,067 | +1.50(+1.40%) |
Sep 18, 2014 | 106.33 | 107.28 | 105.61 | 107.17 | 2,862,916 | +0.99(+0.93%) |
Sep 17, 2014 | 105.65 | 106.83 | 104.61 | 106.18 | 5,227,085 | +1.04(+0.99%) |
Sep 16, 2014 | 103.62 | 105.31 | 103.35 | 105.14 | 3,181,972 | +1.03(+0.99%) |
Sep 15, 2014 | 103.81 | 104.18 | 103.30 | 104.12 | 2,882,630 | +0.06(+0.06%) |
Sep 12, 2014 | 104.52 | 104.89 | 103.25 | 104.06 | 3,087,521 | -0.81(-0.77%) |
Sep 11, 2014 | 104.54 | 105.59 | 103.65 | 104.86 | 4,797,109 | -0.17(-0.16%) |
Sep 10, 2014 | 103.68 | 105.44 | 103.59 | 105.04 | 3,088,390 | +1.36(+1.31%) |
Sep 09, 2014 | 104.64 | 104.88 | 103.44 | 103.68 | 4,137,788 | -1.42(-1.35%) |
Sep 08, 2014 | 104.14 | 105.17 | 103.88 | 105.10 | 3,329,973 | +1.05(+1.01%) |
Sep 05, 2014 | 104.30 | 104.39 | 102.35 | 104.05 | 4,448,749 | -0.10(-0.09%) |
Sep 04, 2014 | 104.70 | 105.23 | 103.78 | 104.15 | 3,950,426 | -0.43(-0.41%) |
Sep 03, 2014 | 104.54 | 104.78 | 103.64 | 104.58 | 3,616,827 | +0.47(+0.45%) |
Sep 02, 2014 | 105.36 | 105.59 | 103.53 | 104.11 | 4,360,721 | -1.07(-1.02%) |
Aug 29, 2014 | 105.23 | 105.18 | 105.18 | 105.18 | 3,130,693 | +0.52(+0.50%) |
Aug 28, 2014 | 103.87 | 105.09 | 103.60 | 104.66 | 5,171,170 | +0.65(+0.62%) |
Aug 27, 2014 | 104.09 | 104.57 | 103.15 | 104.01 | 3,568,924 | +0.42(+0.41%) |
Aug 26, 2014 | 101.81 | 103.89 | 101.80 | 103.59 | 5,156,523 | +1.87(+1.84%) |
Aug 25, 2014 | 100.65 | 101.82 | 100.65 | 101.72 | 3,977,743 | +1.49(+1.48%) |
Aug 22, 2014 | 100.36 | 100.71 | 99.93 | 100.23 | 2,678,470 | +0.22(+0.22%) |
Aug 21, 2014 | 100.33 | 100.37 | 99.64 | 100.01 | 2,351,221 | -0.11(-0.11%) |
Aug 20, 2014 | 99.59 | 100.57 | 99.50 | 100.12 | 2,317,619 | -0.26(-0.26%) |
Aug 19, 2014 | 100.64 | 100.88 | 99.46 | 100.38 | 2,489,880 | -0.15(-0.15%) |
Aug 18, 2014 | 100.63 | 101.11 | 99.89 | 100.53 | 4,189,506 | +0.32(+0.32%) |
Aug 15, 2014 | 100.60 | 100.60 | 98.10 | 100.21 | 5,761,584 | +0.71(+0.71%) |
Aug 14, 2014 | 94.48 | 100.00 | 94.19 | 99.50 | 8,492,202 | +3.41(+3.55%) |
Aug 13, 2014 | 95.57 | 96.44 | 95.31 | 96.09 | 3,363,774 | +0.77(+0.81%) |
Aug 12, 2014 | 95.25 | 95.76 | 94.63 | 95.32 | 3,080,354 | -0.29(-0.31%) |
Aug 11, 2014 | 96.02 | 96.13 | 95.06 | 95.62 | 3,372,201 | +0.28(+0.29%) |
Aug 08, 2014 | 94.04 | 95.69 | 93.98 | 95.34 | 2,942,080 | +0.90(+0.95%) |
Aug 07, 2014 | 95.69 | 96.80 | 94.26 | 94.44 | 4,081,429 | -1.01(-1.05%) |
Aug 06, 2014 | 95.57 | 96.72 | 95.03 | 95.45 | 3,434,009 | -0.59(-0.62%) |
Aug 05, 2014 | 95.76 | 96.88 | 95.09 | 96.04 | 4,883,586 | -0.58(-0.60%) |
Aug 04, 2014 | 96.88 | 97.17 | 95.02 | 96.62 | 8,444,102 | +2.33(+2.47%) |