Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 104.02 | 104.03 | 103.46 | 103.93 | 626,861 | +1.35(+1.31%) |
Oct 30, 2014 | 101.73 | 102.84 | 101.50 | 102.59 | 269,740 | +0.60(+0.59%) |
Oct 29, 2014 | 102.48 | 102.59 | 101.23 | 101.99 | 520,798 | -0.45(-0.44%) |
Oct 28, 2014 | 101.33 | 102.44 | 100.91 | 102.44 | 444,375 | +1.51(+1.49%) |
Oct 27, 2014 | 100.79 | 101.01 | 101.06 | 100.93 | 310,044 | -0.13(-0.13%) |
Oct 24, 2014 | 100.37 | 101.10 | 100.01 | 101.06 | 683,411 | +0.82(+0.82%) |
Oct 23, 2014 | 99.96 | 100.86 | 99.73 | 100.24 | 384,633 | +1.38(+1.40%) |
Oct 22, 2014 | 100.25 | 100.33 | 98.81 | 98.86 | 572,913 | -1.11(-1.11%) |
Oct 21, 2014 | 98.49 | 100.06 | 98.40 | 99.97 | 808,768 | +2.22(+2.27%) |
Oct 20, 2014 | 96.45 | 97.75 | 96.37 | 97.75 | 484,310 | +1.11(+1.15%) |
Oct 17, 2014 | 96.89 | 97.21 | 96.13 | 96.64 | 615,823 | +1.05(+1.10%) |
Oct 16, 2014 | 93.44 | 96.07 | 93.13 | 95.59 | 600,610 | +0.68(+0.71%) |
Oct 15, 2014 | 95.07 | 95.34 | 92.44 | 94.91 | 997,154 | -0.16(-0.17%) |
Oct 14, 2014 | 95.07 | 96.09 | 94.60 | 95.07 | 639,002 | +0.73(+0.77%) |
Oct 13, 2014 | 95.96 | 96.50 | 94.29 | 94.34 | 455,514 | -1.77(-1.84%) |
Oct 10, 2014 | 97.56 | 97.92 | 96.10 | 96.11 | 470,125 | -1.62(-1.66%) |
Oct 09, 2014 | 99.70 | 99.79 | 97.68 | 97.73 | 359,614 | -2.19(-2.20%) |
Oct 08, 2014 | 98.52 | 99.95 | 97.73 | 99.92 | 598,618 | +1.53(+1.55%) |
Oct 07, 2014 | 99.61 | 99.74 | 98.40 | 98.40 | 307,358 | -1.59(-1.59%) |
Oct 06, 2014 | 100.69 | 100.82 | 99.69 | 99.98 | 371,343 | -0.20(-0.20%) |
Oct 03, 2014 | 99.86 | 100.40 | 99.60 | 100.18 | 727,685 | +1.00(+1.01%) |
Oct 02, 2014 | 99.01 | 99.47 | 97.76 | 99.18 | 678,040 | +0.08(+0.08%) |
Oct 01, 2014 | 100.47 | 100.51 | 98.72 | 99.10 | 662,701 | -1.41(-1.41%) |
Sep 30, 2014 | 101.22 | 101.34 | 100.33 | 100.51 | 338,914 | -0.62(-0.62%) |
Sep 29, 2014 | 100.24 | 101.25 | 100.08 | 101.14 | 269,482 | -0.09(-0.08%) |
Sep 26, 2014 | 100.80 | 101.49 | 100.54 | 101.22 | 518,656 | +0.72(+0.72%) |
Sep 25, 2014 | 101.45 | 101.68 | 100.44 | 100.50 | 472,816 | -1.44(-1.41%) |
Sep 24, 2014 | 101.22 | 102.02 | 100.96 | 101.94 | 276,539 | +0.75(+0.74%) |
Sep 23, 2014 | 101.60 | 102.01 | 101.19 | 101.20 | 259,306 | -0.69(-0.67%) |
Sep 22, 2014 | 102.90 | 102.98 | 101.75 | 101.89 | 419,414 | -1.13(-1.10%) |
Sep 19, 2014 | 103.76 | 103.76 | 102.75 | 103.02 | 361,146 | -0.29(-0.28%) |
Sep 18, 2014 | 103.30 | 103.35 | 103.02 | 103.31 | 292,775 | +0.38(+0.37%) |
Sep 17, 2014 | 103.03 | 103.42 | 102.50 | 102.93 | 930,709 | +0.01(+0.01%) |
Sep 16, 2014 | 102.08 | 103.10 | 102.00 | 102.92 | 212,442 | +0.66(+0.65%) |
Sep 15, 2014 | 102.77 | 102.83 | 102.02 | 102.26 | 324,559 | -0.50(-0.49%) |
Sep 12, 2014 | 103.56 | 103.62 | 102.47 | 102.77 | 256,131 | -0.82(-0.79%) |
Sep 11, 2014 | 102.95 | 103.59 | 102.94 | 103.59 | 170,007 | +0.16(+0.16%) |
Sep 10, 2014 | 103.27 | 103.47 | 102.79 | 103.43 | 170,344 | +0.23(+0.22%) |
Sep 09, 2014 | 104.00 | 104.02 | 103.04 | 103.20 | 386,411 | -0.85(-0.82%) |
Sep 08, 2014 | 104.18 | 104.39 | 103.68 | 104.04 | 472,403 | -0.18(-0.17%) |
Sep 05, 2014 | 103.75 | 104.22 | 103.42 | 104.22 | 422,627 | +0.51(+0.49%) |
Sep 04, 2014 | 104.10 | 104.44 | 103.45 | 103.72 | 238,596 | -0.22(-0.21%) |
Sep 03, 2014 | 104.46 | 104.53 | 103.81 | 103.94 | 227,702 | -0.03(-0.03%) |
Sep 02, 2014 | 104.03 | 104.36 | 103.59 | 103.97 | 509,043 | +0.15(+0.15%) |
Aug 29, 2014 | 103.65 | 103.82 | 103.82 | 103.82 | 277,536 | +0.46(+0.45%) |
Aug 28, 2014 | 103.10 | 103.44 | 102.78 | 103.36 | 159,918 | -0.03(-0.03%) |
Aug 27, 2014 | 103.39 | 103.52 | 103.20 | 103.39 | 206,053 | +0.04(+0.04%) |
Aug 26, 2014 | 103.33 | 103.61 | 103.32 | 103.35 | 260,424 | +0.14(+0.13%) |
Aug 25, 2014 | 103.32 | 103.46 | 103.02 | 103.21 | 204,824 | +0.49(+0.48%) |
Aug 22, 2014 | 102.72 | 102.97 | 102.48 | 102.72 | 138,300 | -0.01(-0.01%) |
Aug 21, 2014 | 102.78 | 102.84 | 102.48 | 102.73 | 350,150 | +0.08(+0.08%) |
Aug 20, 2014 | 102.00 | 102.70 | 102.00 | 102.66 | 361,888 | +0.45(+0.44%) |
Aug 19, 2014 | 101.89 | 102.25 | 101.89 | 102.21 | 222,393 | +0.50(+0.49%) |
Aug 18, 2014 | 101.33 | 101.71 | 101.28 | 101.71 | 290,405 | +0.99(+0.99%) |
Aug 15, 2014 | 101.38 | 101.38 | 100.08 | 100.72 | 203,934 | +0.01(+0.01%) |
Aug 14, 2014 | 100.36 | 100.75 | 100.33 | 100.71 | 207,102 | +0.51(+0.50%) |
Aug 13, 2014 | 99.77 | 100.25 | 99.57 | 100.20 | 154,735 | +0.72(+0.72%) |
Aug 12, 2014 | 99.61 | 99.91 | 99.19 | 99.49 | 315,053 | -0.27(-0.27%) |
Aug 11, 2014 | 99.78 | 100.20 | 99.68 | 99.75 | 265,520 | +0.39(+0.39%) |
Aug 08, 2014 | 98.30 | 99.21 | 98.18 | 99.37 | 444,235 | +1.17(+1.20%) |
Aug 07, 2014 | 99.13 | 99.27 | 97.92 | 98.19 | 193,558 | -0.61(-0.62%) |
Aug 06, 2014 | 98.19 | 99.24 | 98.19 | 98.80 | 867,844 | -0.09(-0.09%) |
Aug 05, 2014 | 99.19 | 99.71 | 98.53 | 98.89 | 211,635 | -0.74(-0.74%) |
Aug 04, 2014 | 99.13 | 99.77 | 98.59 | 99.62 | 560,841 | +0.73(+0.74%) |