Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 108.61 | 110.47 | 108.61 | 110.27 | 710,810 | +2.17(+2.01%) |
Oct 30, 2014 | 106.20 | 109.00 | 105.98 | 108.10 | 400,341 | +1.19(+1.11%) |
Oct 29, 2014 | 106.36 | 107.22 | 105.57 | 106.91 | 1,234,094 | -0.25(-0.23%) |
Oct 28, 2014 | 106.21 | 107.60 | 106.21 | 107.16 | 1,700,362 | +0.65(+0.61%) |
Oct 27, 2014 | 105.09 | 106.56 | 104.81 | 106.51 | 1,615,636 | +2.18(+2.09%) |
Oct 24, 2014 | 101.00 | 105.20 | 100.62 | 104.33 | 3,193,725 | +7.39(+7.62%) |
Oct 23, 2014 | 96.59 | 97.27 | 96.04 | 96.94 | 462,089 | +1.19(+1.24%) |
Oct 22, 2014 | 96.10 | 96.75 | 95.43 | 95.75 | 594,968 | -0.27(-0.28%) |
Oct 21, 2014 | 94.94 | 96.35 | 94.40 | 96.02 | 499,290 | +1.42(+1.50%) |
Oct 20, 2014 | 93.24 | 94.77 | 93.13 | 94.60 | 626,266 | +1.24(+1.33%) |
Oct 17, 2014 | 94.39 | 94.44 | 93.30 | 93.36 | 745,438 | -0.63(-0.67%) |
Oct 16, 2014 | 93.57 | 95.61 | 93.49 | 93.99 | 676,229 | -0.53(-0.56%) |
Oct 15, 2014 | 94.15 | 94.92 | 92.81 | 94.52 | 445,427 | -0.30(-0.32%) |
Oct 14, 2014 | 94.49 | 96.24 | 93.25 | 94.82 | 506,853 | +0.40(+0.42%) |
Oct 10, 2014 | 94.42 | 94.42 | 94.42 | 0 | -0.60(-0.63%) | |
Oct 09, 2014 | 96.00 | 96.12 | 94.67 | 95.02 | 627,550 | -1.06(-1.10%) |
Oct 08, 2014 | 94.86 | 96.15 | 94.34 | 96.08 | 479,544 | +1.52(+1.61%) |
Oct 07, 2014 | 95.00 | 95.28 | 94.34 | 94.56 | 517,430 | -0.73(-0.77%) |
Oct 06, 2014 | 95.02 | 96.07 | 94.62 | 95.29 | 401,919 | +0.81(+0.86%) |
Oct 03, 2014 | 95.48 | 95.74 | 94.05 | 94.48 | 922,611 | -1.29(-1.35%) |
Oct 02, 2014 | 95.31 | 96.73 | 94.17 | 95.77 | 1,235,947 | -2.54(-2.58%) |
Oct 01, 2014 | 99.01 | 99.17 | 98.02 | 98.31 | 418,020 | -1.25(-1.26%) |
Sep 30, 2014 | 99.55 | 100.19 | 99.09 | 99.56 | 425,989 | -0.19(-0.19%) |
Sep 29, 2014 | 100.27 | 100.66 | 99.75 | 99.75 | 408,058 | -1.53(-1.51%) |
Sep 26, 2014 | 100.21 | 101.33 | 99.90 | 101.28 | 452,729 | -0.14(-0.14%) |
Sep 25, 2014 | 103.70 | 103.70 | 101.08 | 101.42 | 759,129 | -2.14(-2.07%) |
Sep 24, 2014 | 104.76 | 104.80 | 103.03 | 103.56 | 371,991 | -1.02(-0.98%) |
Sep 23, 2014 | 102.09 | 105.23 | 102.01 | 104.58 | 674,711 | +2.73(+2.68%) |
Sep 22, 2014 | 101.92 | 102.54 | 101.59 | 101.85 | 372,692 | -0.04(-0.04%) |
Sep 19, 2014 | 102.20 | 102.40 | 101.73 | 101.89 | 762,976 | -0.49(-0.48%) |
Sep 18, 2014 | 102.54 | 102.55 | 101.73 | 102.38 | 210,211 | -0.12(-0.12%) |
Sep 17, 2014 | 101.84 | 102.83 | 101.60 | 102.50 | 324,138 | +0.59(+0.58%) |
Sep 16, 2014 | 101.47 | 102.54 | 101.42 | 101.91 | 339,187 | -0.09(-0.09%) |
Sep 15, 2014 | 101.99 | 102.31 | 101.08 | 102.00 | 231,628 | +0.20(+0.20%) |
Sep 12, 2014 | 100.49 | 101.96 | 100.13 | 101.80 | 271,567 | +1.26(+1.25%) |
Sep 11, 2014 | 100.17 | 101.01 | 99.85 | 100.54 | 442,391 | +0.73(+0.73%) |
Sep 10, 2014 | 100.40 | 100.89 | 99.12 | 99.81 | 404,490 | -0.95(-0.94%) |
Sep 09, 2014 | 102.20 | 102.20 | 100.53 | 100.76 | 538,813 | -1.67(-1.63%) |
Sep 08, 2014 | 101.82 | 102.75 | 101.82 | 102.43 | 327,137 | +0.40(+0.39%) |
Sep 05, 2014 | 101.95 | 102.53 | 101.54 | 102.03 | 335,727 | -0.03(-0.03%) |
Sep 04, 2014 | 102.29 | 102.30 | 101.71 | 102.06 | 428,544 | -0.34(-0.33%) |
Sep 03, 2014 | 103.29 | 103.30 | 102.29 | 102.40 | 252,718 | -0.72(-0.70%) |
Sep 02, 2014 | 103.10 | 103.58 | 102.97 | 103.12 | 195,207 | +0.30(+0.29%) |
Aug 29, 2014 | 102.82 | 102.82 | 102.82 | 0 | -0.07(-0.07%) | |
Aug 28, 2014 | 101.83 | 102.97 | 101.70 | 102.89 | 308,705 | +0.58(+0.57%) |
Aug 27, 2014 | 103.42 | 103.42 | 101.81 | 102.31 | 532,885 | -1.06(-1.03%) |
Aug 26, 2014 | 102.47 | 103.65 | 102.47 | 103.37 | 637,334 | +1.25(+1.22%) |
Aug 25, 2014 | 102.20 | 102.25 | 101.83 | 102.12 | 105,489 | +0.31(+0.30%) |
Aug 22, 2014 | 102.84 | 102.85 | 101.56 | 101.81 | 203,544 | -0.76(-0.74%) |
Aug 21, 2014 | 102.21 | 102.82 | 101.89 | 102.57 | 111,566 | +0.29(+0.28%) |
Aug 20, 2014 | 101.76 | 102.31 | 101.19 | 102.28 | 179,601 | +0.49(+0.48%) |
Aug 19, 2014 | 101.18 | 102.32 | 101.18 | 101.79 | 364,653 | +0.55(+0.54%) |
Aug 18, 2014 | 100.70 | 101.42 | 100.56 | 101.24 | 354,090 | +0.98(+0.98%) |
Aug 15, 2014 | 99.10 | 100.40 | 99.09 | 100.26 | 304,515 | +1.10(+1.11%) |
Aug 14, 2014 | 98.65 | 99.31 | 98.43 | 99.16 | 221,845 | +0.60(+0.61%) |
Aug 13, 2014 | 98.45 | 98.52 | 97.85 | 98.56 | 128,579 | +0.17(+0.17%) |
Aug 12, 2014 | 98.85 | 99.44 | 98.12 | 98.39 | 332,366 | -0.58(-0.59%) |
Aug 11, 2014 | 99.03 | 99.55 | 98.80 | 98.97 | 200,607 | -0.05(-0.05%) |
Aug 08, 2014 | 98.89 | 99.03 | 97.33 | 99.02 | 222,736 | +0.22(+0.22%) |
Aug 07, 2014 | 101.63 | 101.80 | 97.93 | 98.80 | 678,031 | -1.82(-1.81%) |
Aug 06, 2014 | 100.04 | 100.94 | 99.99 | 100.62 | 328,334 | -0.31(-0.31%) |
Aug 05, 2014 | 99.67 | 101.32 | 99.56 | 100.93 | 641,324 | +1.96(+1.98%) |