Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 107.60 | 108.19 | 106.75 | 107.81 | 1,014,245 | +1.40(+1.32%) |
Oct 30, 2014 | 105.50 | 107.52 | 105.23 | 106.41 | 1,041,822 | +0.30(+0.29%) |
Oct 29, 2014 | 107.89 | 108.02 | 103.38 | 106.10 | 2,923,201 | -1.69(-1.57%) |
Oct 28, 2014 | 105.91 | 110.13 | 103.06 | 107.79 | 3,696,605 | -3.43(-3.08%) |
Oct 27, 2014 | 111.69 | 113.35 | 110.08 | 111.22 | 1,750,343 | -2.13(-1.88%) |
Oct 24, 2014 | 112.30 | 113.55 | 111.14 | 113.35 | 680,630 | +1.34(+1.19%) |
Oct 23, 2014 | 110.46 | 112.68 | 109.25 | 112.01 | 1,035,208 | +2.01(+1.83%) |
Oct 22, 2014 | 111.61 | 112.75 | 109.95 | 110.00 | 840,293 | -1.62(-1.45%) |
Oct 21, 2014 | 110.62 | 112.09 | 110.62 | 111.62 | 622,895 | +1.35(+1.22%) |
Oct 20, 2014 | 108.05 | 110.37 | 107.28 | 110.28 | 964,778 | +1.74(+1.61%) |
Oct 17, 2014 | 106.06 | 109.11 | 105.69 | 108.53 | 1,585,635 | +4.09(+3.92%) |
Oct 16, 2014 | 98.77 | 105.05 | 98.73 | 104.44 | 1,399,788 | +3.66(+3.63%) |
Oct 15, 2014 | 97.02 | 101.34 | 96.90 | 100.78 | 2,083,293 | +1.79(+1.81%) |
Oct 14, 2014 | 99.53 | 100.30 | 98.00 | 98.99 | 1,329,718 | +0.08(+0.08%) |
Oct 13, 2014 | 103.27 | 104.54 | 98.70 | 98.91 | 1,019,347 | -4.45(-4.31%) |
Oct 10, 2014 | 106.57 | 107.03 | 103.33 | 103.36 | 1,158,545 | -3.46(-3.24%) |
Oct 09, 2014 | 109.75 | 111.03 | 106.64 | 106.82 | 1,416,022 | -2.62(-2.39%) |
Oct 08, 2014 | 108.61 | 109.53 | 105.71 | 109.44 | 1,493,955 | +0.58(+0.53%) |
Oct 07, 2014 | 110.71 | 110.95 | 108.79 | 108.86 | 1,098,322 | -2.64(-2.37%) |
Oct 06, 2014 | 113.41 | 113.86 | 110.65 | 111.50 | 1,153,851 | -1.82(-1.60%) |
Oct 03, 2014 | 114.13 | 114.75 | 113.14 | 113.31 | 648,841 | -0.50(-0.44%) |
Oct 02, 2014 | 115.25 | 115.54 | 112.30 | 113.81 | 1,255,625 | -1.82(-1.57%) |
Oct 01, 2014 | 118.62 | 118.62 | 114.81 | 115.63 | 1,125,848 | -3.26(-2.75%) |
Sep 30, 2014 | 119.88 | 120.36 | 118.35 | 118.89 | 633,428 | -0.69(-0.58%) |
Sep 29, 2014 | 119.58 | 120.29 | 118.87 | 119.58 | 540,216 | -0.96(-0.80%) |
Sep 26, 2014 | 120.34 | 121.30 | 119.72 | 120.54 | 602,192 | +0.09(+0.08%) |
Sep 25, 2014 | 121.98 | 122.08 | 120.02 | 120.45 | 735,925 | -1.49(-1.23%) |
Sep 24, 2014 | 119.36 | 122.00 | 119.13 | 121.94 | 1,409,395 | +2.07(+1.73%) |
Sep 23, 2014 | 117.79 | 119.98 | 117.35 | 119.87 | 1,057,326 | +1.28(+1.08%) |
Sep 22, 2014 | 118.30 | 119.74 | 117.93 | 118.58 | 863,221 | +0.17(+0.14%) |
Sep 19, 2014 | 118.32 | 118.79 | 117.28 | 118.42 | 1,640,724 | +0.13(+0.11%) |
Sep 18, 2014 | 119.29 | 119.29 | 117.55 | 118.29 | 823,337 | -0.10(-0.09%) |
Sep 17, 2014 | 119.03 | 120.14 | 118.07 | 118.39 | 841,145 | +0.03(+0.02%) |
Sep 16, 2014 | 117.53 | 118.68 | 116.97 | 118.36 | 399,242 | +0.28(+0.23%) |
Sep 15, 2014 | 119.19 | 119.15 | 118.00 | 118.09 | 536,677 | -1.06(-0.89%) |
Sep 12, 2014 | 121.05 | 121.05 | 118.25 | 119.15 | 752,080 | -1.93(-1.59%) |
Sep 11, 2014 | 119.97 | 121.12 | 119.97 | 121.08 | 661,808 | +0.50(+0.41%) |
Sep 10, 2014 | 120.56 | 121.08 | 119.63 | 120.58 | 633,515 | -0.14(-0.11%) |
Sep 09, 2014 | 121.12 | 121.66 | 119.96 | 120.72 | 738,750 | -0.53(-0.44%) |
Sep 08, 2014 | 121.95 | 122.65 | 120.62 | 121.25 | 907,331 | -0.64(-0.52%) |
Sep 05, 2014 | 120.63 | 122.47 | 120.14 | 121.89 | 1,006,270 | +1.33(+1.10%) |
Sep 04, 2014 | 119.57 | 121.61 | 119.55 | 120.56 | 841,737 | +1.18(+0.99%) |
Sep 03, 2014 | 120.81 | 121.18 | 118.28 | 119.38 | 775,732 | -0.32(-0.27%) |
Sep 02, 2014 | 120.87 | 120.87 | 118.82 | 119.70 | 791,179 | -1.05(-0.87%) |
Aug 29, 2014 | 120.62 | 120.75 | 120.75 | 120.75 | 373,513 | +0.37(+0.31%) |
Aug 28, 2014 | 119.51 | 120.98 | 119.96 | 120.38 | 539,847 | +0.79(+0.66%) |
Aug 27, 2014 | 120.40 | 120.40 | 118.85 | 119.59 | 451,781 | -0.57(-0.47%) |
Aug 26, 2014 | 119.22 | 121.19 | 118.87 | 120.16 | 1,109,462 | +1.30(+1.10%) |
Aug 25, 2014 | 119.02 | 119.48 | 118.51 | 118.86 | 529,970 | +0.11(+0.09%) |
Aug 22, 2014 | 118.37 | 119.26 | 117.88 | 118.75 | 558,954 | +0.04(+0.03%) |
Aug 21, 2014 | 119.04 | 119.04 | 118.16 | 118.71 | 682,625 | -0.06(-0.05%) |
Aug 20, 2014 | 118.17 | 118.81 | 117.82 | 118.77 | 524,533 | +0.06(+0.05%) |
Aug 19, 2014 | 117.99 | 119.27 | 117.63 | 118.71 | 743,248 | +1.08(+0.91%) |
Aug 18, 2014 | 117.20 | 117.81 | 116.65 | 117.63 | 584,663 | +1.02(+0.87%) |
Aug 15, 2014 | 117.40 | 117.66 | 115.78 | 116.61 | 510,965 | -0.57(-0.49%) |
Aug 14, 2014 | 116.69 | 117.25 | 116.28 | 117.18 | 676,876 | +0.90(+0.77%) |
Aug 13, 2014 | 116.24 | 116.45 | 115.64 | 116.28 | 594,927 | +0.84(+0.72%) |
Aug 12, 2014 | 115.45 | 116.46 | 114.66 | 115.44 | 629,849 | -0.38(-0.33%) |
Aug 11, 2014 | 117.31 | 117.50 | 115.78 | 115.82 | 934,276 | -1.02(-0.87%) |
Aug 08, 2014 | 115.75 | 117.06 | 115.52 | 116.84 | 914,480 | +1.21(+1.05%) |
Aug 07, 2014 | 116.58 | 117.33 | 115.04 | 115.63 | 663,421 | -0.29(-0.25%) |
Aug 06, 2014 | 115.44 | 116.82 | 115.44 | 115.92 | 511,942 | -0.45(-0.39%) |
Aug 05, 2014 | 115.77 | 117.99 | 115.69 | 116.37 | 930,539 | -0.14(-0.12%) |
Aug 04, 2014 | 115.91 | 116.74 | 115.27 | 116.51 | 569,381 | +0.92(+0.80%) |