Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 104.39 | 104.41 | 104.28 | 104.37 | 1,245,342 | -0.09(-0.09%) |
Oct 30, 2014 | 104.49 | 104.55 | 104.37 | 104.46 | 139,895 | +0.09(+0.09%) |
Oct 29, 2014 | 104.65 | 104.69 | 104.27 | 104.37 | 447,734 | -0.36(-0.34%) |
Oct 28, 2014 | 104.81 | 104.83 | 104.71 | 104.73 | 218,646 | -0.13(-0.12%) |
Oct 27, 2014 | 104.77 | 104.91 | 104.78 | 104.86 | 157,300 | +0.08(+0.07%) |
Oct 24, 2014 | 104.80 | 104.90 | 104.75 | 104.78 | 133,352 | +0.01(+0.01%) |
Oct 23, 2014 | 104.82 | 104.82 | 104.66 | 104.77 | 452,831 | -0.25(-0.24%) |
Oct 22, 2014 | 104.94 | 105.03 | 104.88 | 105.02 | 1,144,643 | -0.03(-0.02%) |
Oct 21, 2014 | 105.00 | 105.16 | 104.96 | 105.04 | 842,581 | -0.11(-0.11%) |
Oct 20, 2014 | 105.19 | 105.22 | 105.09 | 105.15 | 818,562 | +0.12(+0.11%) |
Oct 17, 2014 | 105.06 | 105.13 | 104.95 | 105.03 | 350,426 | -0.21(-0.20%) |
Oct 16, 2014 | 105.67 | 105.69 | 105.13 | 105.25 | 554,222 | -0.18(-0.17%) |
Oct 15, 2014 | 105.86 | 106.48 | 105.29 | 105.43 | 664,516 | +0.47(+0.45%) |
Oct 14, 2014 | 104.90 | 104.98 | 104.81 | 104.96 | 1,003,179 | +0.07(+0.06%) |
Oct 13, 2014 | 104.69 | 104.92 | 104.66 | 104.89 | 854,067 | +0.42(+0.40%) |
Oct 10, 2014 | 104.40 | 104.50 | 104.35 | 104.47 | 3,391,344 | +0.14(+0.13%) |
Oct 09, 2014 | 104.41 | 104.48 | 104.29 | 104.33 | 294,613 | -0.13(-0.12%) |
Oct 08, 2014 | 104.10 | 104.47 | 103.96 | 104.46 | 415,268 | +0.38(+0.36%) |
Oct 07, 2014 | 103.93 | 104.12 | 103.90 | 104.09 | 159,828 | +0.31(+0.30%) |
Oct 06, 2014 | 103.67 | 103.83 | 103.61 | 103.77 | 670,835 | +0.15(+0.15%) |
Oct 03, 2014 | 103.52 | 103.62 | 103.43 | 103.62 | 255,895 | -0.10(-0.10%) |
Oct 02, 2014 | 103.87 | 103.95 | 103.71 | 103.72 | 790,863 | -0.12(-0.12%) |
Oct 01, 2014 | 103.61 | 103.85 | 103.61 | 103.84 | 564,590 | +0.47(+0.45%) |
Sep 30, 2014 | 103.34 | 103.44 | 103.30 | 103.37 | 480,890 | -0.03(-0.03%) |
Sep 29, 2014 | 103.42 | 103.45 | 103.36 | 103.41 | 606,008 | +0.14(+0.14%) |
Sep 26, 2014 | 103.35 | 103.36 | 103.17 | 103.26 | 194,779 | -0.18(-0.17%) |
Sep 25, 2014 | 103.27 | 103.44 | 103.24 | 103.44 | 155,407 | +0.26(+0.26%) |
Sep 24, 2014 | 103.29 | 103.31 | 103.15 | 103.18 | 124,462 | -0.14(-0.13%) |
Sep 23, 2014 | 103.24 | 103.32 | 103.19 | 103.31 | 123,857 | +0.08(+0.07%) |
Sep 22, 2014 | 103.12 | 103.24 | 103.08 | 103.24 | 179,446 | +0.19(+0.18%) |
Sep 19, 2014 | 102.95 | 103.07 | 102.91 | 103.05 | 251,821 | +0.13(+0.12%) |
Sep 18, 2014 | 102.88 | 102.94 | 102.83 | 102.92 | 230,789 | -0.08(-0.07%) |
Sep 17, 2014 | 103.25 | 103.80 | 102.97 | 103.00 | 220,529 | -0.22(-0.22%) |
Sep 16, 2014 | 103.21 | 103.31 | 103.15 | 103.22 | 268,035 | +0.07(+0.07%) |
Sep 15, 2014 | 103.10 | 103.19 | 103.10 | 103.15 | 240,254 | +0.11(+0.11%) |
Sep 12, 2014 | 103.02 | 103.16 | 103.02 | 103.04 | 369,683 | -0.13(-0.12%) |
Sep 11, 2014 | 103.31 | 103.32 | 103.15 | 103.17 | 405,233 | -0.03(-0.02%) |
Sep 10, 2014 | 103.23 | 103.28 | 103.16 | 103.19 | 1,648,236 | -0.09(-0.09%) |
Sep 09, 2014 | 103.31 | 103.37 | 103.26 | 103.29 | 80,997 | -0.17(-0.16%) |
Sep 08, 2014 | 103.68 | 103.74 | 103.46 | 103.46 | 215,358 | -0.14(-0.13%) |
Sep 05, 2014 | 103.74 | 103.77 | 103.58 | 103.59 | 203,654 | +0.08(+0.08%) |
Sep 04, 2014 | 103.66 | 103.67 | 103.45 | 103.51 | 265,298 | -0.14(-0.13%) |
Sep 03, 2014 | 103.51 | 103.65 | 103.48 | 103.65 | 199,713 | +0.07(+0.07%) |
Sep 02, 2014 | 103.71 | 103.72 | 103.57 | 103.58 | 8,340,671 | -0.33(-0.32%) |
Aug 29, 2014 | 103.83 | 103.91 | 103.91 | 103.91 | 225,103 | +0.07(+0.07%) |
Aug 28, 2014 | 103.84 | 103.91 | 103.77 | 103.84 | 99,070 | +0.10(+0.10%) |
Aug 27, 2014 | 103.74 | 103.80 | 103.71 | 103.74 | 430,166 | +0.09(+0.09%) |
Aug 26, 2014 | 103.69 | 103.71 | 103.60 | 103.65 | 551,326 | +0.08(+0.07%) |
Aug 25, 2014 | 103.56 | 103.62 | 103.52 | 103.57 | 122,970 | -0.05(-0.05%) |
Aug 22, 2014 | 103.66 | 103.66 | 103.48 | 103.62 | 184,455 | -0.09(-0.08%) |
Aug 21, 2014 | 103.70 | 103.77 | 103.65 | 103.71 | 120,298 | +0.06(+0.06%) |
Aug 20, 2014 | 103.86 | 103.86 | 103.62 | 103.65 | 124,491 | -0.25(-0.24%) |
Aug 19, 2014 | 104.00 | 104.03 | 103.85 | 103.89 | 188,464 | -0.02(-0.02%) |
Aug 18, 2014 | 103.95 | 103.97 | 103.89 | 103.91 | 467,562 | -0.11(-0.11%) |
Aug 15, 2014 | 103.88 | 104.27 | 103.88 | 104.02 | 249,003 | +0.11(+0.11%) |
Aug 14, 2014 | 103.95 | 104.00 | 103.87 | 103.91 | 375,205 | +0.06(+0.06%) |
Aug 13, 2014 | 103.77 | 103.88 | 103.77 | 103.85 | 142,017 | +0.19(+0.19%) |
Aug 12, 2014 | 103.69 | 103.70 | 103.62 | 103.66 | 223,569 | -0.03(-0.03%) |
Aug 11, 2014 | 103.67 | 103.72 | 103.61 | 103.69 | 210,940 | +0.02(+0.02%) |
Aug 08, 2014 | 103.84 | 103.94 | 103.69 | 103.67 | 750,405 | -0.06(-0.06%) |
Aug 07, 2014 | 103.51 | 103.78 | 103.47 | 103.73 | 605,030 | +0.20(+0.20%) |
Aug 06, 2014 | 103.59 | 103.60 | 103.50 | 103.53 | 226,002 | +0.04(+0.04%) |
Aug 05, 2014 | 103.46 | 103.54 | 103.33 | 103.48 | 190,861 | -0.02(-0.02%) |
Aug 04, 2014 | 103.49 | 103.56 | 103.47 | 103.50 | 579,524 | +0.09(+0.09%) |