Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 120.22 | 120.73 | 118.38 | 119.06 | 650,394 | +0.23(+0.20%) |
Oct 30, 2014 | 117.16 | 119.00 | 116.74 | 118.83 | 341,764 | +1.56(+1.33%) |
Oct 29, 2014 | 117.63 | 117.63 | 115.70 | 117.27 | 294,201 | -0.40(-0.34%) |
Oct 28, 2014 | 116.50 | 117.67 | 116.12 | 117.67 | 268,186 | +1.41(+1.22%) |
Oct 27, 2014 | 115.84 | 117.20 | 115.83 | 116.25 | 246,549 | +0.42(+0.36%) |
Oct 24, 2014 | 115.27 | 115.99 | 114.49 | 115.83 | 136,945 | +0.78(+0.68%) |
Oct 23, 2014 | 114.52 | 115.98 | 114.52 | 115.05 | 181,893 | +1.32(+1.16%) |
Oct 22, 2014 | 114.94 | 115.15 | 113.71 | 113.73 | 169,590 | -0.98(-0.85%) |
Oct 21, 2014 | 112.95 | 114.71 | 112.30 | 114.71 | 321,746 | +2.52(+2.25%) |
Oct 20, 2014 | 111.25 | 113.11 | 110.71 | 112.19 | 384,613 | +0.47(+0.43%) |
Oct 17, 2014 | 110.53 | 112.12 | 110.18 | 111.71 | 180,524 | +2.36(+2.15%) |
Oct 16, 2014 | 106.05 | 109.93 | 105.54 | 109.36 | 646,203 | +2.06(+1.92%) |
Oct 15, 2014 | 107.92 | 108.25 | 106.37 | 107.29 | 1,372,648 | -2.25(-2.05%) |
Oct 14, 2014 | 109.96 | 110.81 | 109.47 | 109.54 | 435,580 | +0.10(+0.09%) |
Oct 13, 2014 | 111.06 | 111.60 | 109.33 | 109.44 | 355,893 | -1.55(-1.40%) |
Oct 10, 2014 | 113.92 | 115.02 | 110.96 | 111.00 | 616,349 | -2.92(-2.56%) |
Oct 09, 2014 | 115.77 | 115.77 | 113.61 | 113.92 | 344,645 | -2.03(-1.76%) |
Oct 08, 2014 | 113.99 | 116.24 | 113.81 | 115.95 | 492,609 | +1.95(+1.71%) |
Oct 07, 2014 | 115.50 | 115.76 | 113.61 | 114.00 | 536,776 | -1.86(-1.61%) |
Oct 06, 2014 | 116.47 | 117.12 | 115.26 | 115.86 | 206,057 | -0.31(-0.27%) |
Oct 03, 2014 | 114.22 | 116.31 | 113.91 | 116.17 | 253,786 | +2.25(+1.97%) |
Oct 02, 2014 | 113.65 | 114.37 | 113.41 | 113.92 | 311,404 | +0.24(+0.21%) |
Oct 01, 2014 | 113.95 | 114.16 | 113.57 | 113.68 | 533,078 | -0.20(-0.18%) |
Sep 30, 2014 | 113.74 | 114.57 | 113.52 | 113.89 | 590,735 | -0.02(-0.02%) |
Sep 29, 2014 | 111.97 | 114.04 | 111.69 | 113.91 | 191,634 | +0.56(+0.50%) |
Sep 26, 2014 | 112.72 | 113.59 | 112.22 | 113.34 | 328,281 | +1.42(+1.27%) |
Sep 25, 2014 | 112.78 | 113.04 | 111.53 | 111.93 | 372,653 | -1.12(-1.00%) |
Sep 24, 2014 | 112.94 | 113.35 | 112.13 | 113.05 | 263,445 | +0.07(+0.06%) |
Sep 23, 2014 | 114.15 | 114.53 | 112.96 | 112.98 | 426,394 | -1.31(-1.15%) |
Sep 22, 2014 | 114.63 | 115.17 | 113.89 | 114.29 | 375,455 | +0.65(+0.57%) |
Sep 19, 2014 | 114.36 | 114.73 | 113.46 | 113.64 | 457,673 | -0.13(-0.11%) |
Sep 18, 2014 | 114.17 | 114.30 | 113.18 | 113.77 | 299,567 | -0.10(-0.09%) |
Sep 17, 2014 | 114.30 | 114.59 | 113.34 | 113.87 | 358,636 | -0.55(-0.48%) |
Sep 16, 2014 | 112.93 | 114.47 | 112.66 | 114.42 | 217,644 | +1.52(+1.35%) |
Sep 15, 2014 | 113.09 | 113.29 | 112.33 | 112.90 | 291,614 | -0.46(-0.41%) |
Sep 12, 2014 | 114.01 | 114.46 | 112.49 | 113.36 | 424,769 | -0.52(-0.46%) |
Sep 11, 2014 | 113.04 | 114.92 | 112.57 | 113.89 | 411,748 | +0.61(+0.54%) |
Sep 10, 2014 | 111.58 | 113.74 | 111.14 | 113.28 | 353,056 | +1.60(+1.43%) |
Sep 09, 2014 | 112.74 | 112.99 | 111.40 | 111.67 | 365,448 | -1.22(-1.08%) |
Sep 08, 2014 | 115.96 | 116.09 | 112.60 | 112.90 | 477,367 | -3.60(-3.09%) |
Sep 05, 2014 | 115.52 | 116.66 | 115.14 | 116.49 | 307,932 | +1.06(+0.91%) |
Sep 04, 2014 | 115.36 | 116.18 | 115.21 | 115.44 | 203,494 | +0.07(+0.06%) |
Sep 03, 2014 | 114.92 | 116.00 | 114.91 | 115.37 | 424,174 | +0.20(+0.18%) |
Sep 02, 2014 | 114.42 | 115.97 | 114.40 | 115.17 | 257,049 | +1.37(+1.20%) |
Aug 29, 2014 | 114.42 | 113.80 | 113.80 | 113.80 | 414,859 | -0.33(-0.29%) |
Aug 28, 2014 | 113.59 | 114.32 | 112.94 | 114.13 | 183,080 | -0.20(-0.18%) |
Aug 27, 2014 | 114.91 | 114.91 | 113.83 | 114.33 | 174,424 | -0.20(-0.18%) |
Aug 26, 2014 | 114.78 | 115.73 | 113.91 | 114.53 | 251,835 | -0.05(-0.04%) |
Aug 25, 2014 | 114.77 | 114.77 | 114.11 | 114.58 | 186,747 | +0.15(+0.13%) |
Aug 22, 2014 | 114.97 | 115.11 | 114.03 | 114.44 | 247,530 | -0.76(-0.66%) |
Aug 21, 2014 | 115.32 | 115.57 | 114.64 | 115.19 | 303,547 | -0.07(-0.06%) |
Aug 20, 2014 | 115.21 | 115.79 | 114.38 | 115.26 | 253,445 | -0.08(-0.07%) |
Aug 19, 2014 | 115.05 | 115.95 | 114.99 | 115.34 | 204,483 | +0.41(+0.35%) |
Aug 18, 2014 | 113.67 | 115.80 | 113.67 | 114.93 | 288,344 | +1.55(+1.37%) |
Aug 15, 2014 | 114.22 | 114.69 | 112.27 | 113.38 | 307,923 | -0.53(-0.47%) |
Aug 14, 2014 | 113.27 | 113.95 | 111.91 | 113.92 | 320,490 | +1.77(+1.57%) |
Aug 13, 2014 | 110.78 | 112.16 | 110.30 | 112.15 | 353,659 | +1.99(+1.80%) |
Aug 12, 2014 | 110.08 | 110.68 | 109.81 | 110.16 | 254,420 | +0.03(+0.03%) |
Aug 11, 2014 | 109.64 | 111.01 | 109.51 | 110.13 | 309,671 | +0.74(+0.67%) |
Aug 08, 2014 | 108.54 | 109.62 | 108.20 | 109.40 | 293,362 | +0.79(+0.72%) |
Aug 07, 2014 | 106.92 | 112.07 | 105.76 | 108.61 | 734,679 | +1.97(+1.85%) |
Aug 06, 2014 | 107.14 | 107.56 | 106.40 | 106.64 | 604,278 | -1.40(-1.29%) |
Aug 05, 2014 | 102.56 | 108.24 | 102.42 | 108.04 | 363,506 | +0.49(+0.46%) |
Aug 04, 2014 | 106.95 | 107.65 | 106.21 | 107.55 | 238,726 | +0.87(+0.82%) |