Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 109.12 | 109.16 | 107.71 | 108.25 | 2,924,898 | +0.30(+0.28%) |
Oct 30, 2014 | 106.73 | 108.20 | 106.59 | 107.94 | 1,604,228 | +0.87(+0.81%) |
Oct 29, 2014 | 106.56 | 107.13 | 106.27 | 107.08 | 2,101,748 | +0.71(+0.66%) |
Oct 28, 2014 | 106.30 | 106.73 | 105.64 | 106.37 | 1,773,867 | +0.11(+0.11%) |
Oct 27, 2014 | 104.89 | 105.87 | 105.87 | 106.26 | 2,007,822 | +0.39(+0.37%) |
Oct 24, 2014 | 104.36 | 105.95 | 104.34 | 105.87 | 3,068,267 | -0.12(-0.12%) |
Oct 23, 2014 | 106.35 | 106.71 | 105.79 | 105.99 | 2,173,015 | +0.04(+0.04%) |
Oct 22, 2014 | 105.97 | 106.80 | 105.77 | 105.95 | 2,316,315 | +0.21(+0.20%) |
Oct 21, 2014 | 104.65 | 106.04 | 104.03 | 105.74 | 2,594,358 | +1.51(+1.45%) |
Oct 20, 2014 | 101.31 | 104.59 | 101.17 | 104.23 | 4,319,983 | +3.06(+3.02%) |
Oct 17, 2014 | 100.45 | 101.58 | 99.97 | 101.17 | 3,941,746 | +1.38(+1.38%) |
Oct 16, 2014 | 99.57 | 100.52 | 99.06 | 99.79 | 4,365,377 | -1.10(-1.09%) |
Oct 15, 2014 | 101.53 | 102.02 | 100.06 | 100.88 | 4,663,284 | -1.58(-1.54%) |
Oct 14, 2014 | 103.48 | 103.87 | 101.67 | 102.47 | 4,932,761 | -0.58(-0.57%) |
Oct 13, 2014 | 104.35 | 104.58 | 102.99 | 103.05 | 3,012,862 | -1.57(-1.50%) |
Oct 10, 2014 | 104.10 | 106.66 | 104.10 | 104.62 | 4,131,977 | +0.40(+0.38%) |
Oct 09, 2014 | 104.06 | 106.11 | 104.04 | 104.22 | 3,650,553 | -0.26(-0.25%) |
Oct 08, 2014 | 104.05 | 104.66 | 103.20 | 104.48 | 5,257,195 | +2.81(+2.76%) |
Oct 07, 2014 | 101.74 | 102.13 | 101.25 | 101.67 | 2,876,261 | -0.76(-0.74%) |
Oct 06, 2014 | 103.53 | 103.62 | 102.21 | 102.43 | 2,350,195 | -0.71(-0.69%) |
Oct 03, 2014 | 102.43 | 103.60 | 102.27 | 103.15 | 2,181,659 | +1.05(+1.03%) |
Oct 02, 2014 | 101.44 | 102.43 | 101.44 | 102.09 | 1,904,645 | +0.84(+0.83%) |
Oct 01, 2014 | 101.66 | 102.00 | 101.01 | 101.26 | 1,738,896 | -0.45(-0.45%) |
Sep 30, 2014 | 101.34 | 101.94 | 101.27 | 101.71 | 2,053,254 | +0.00(+0.00%) |
Sep 29, 2014 | 101.48 | 101.94 | 101.27 | 101.71 | 1,442,776 | -0.18(-0.17%) |
Sep 26, 2014 | 101.78 | 102.00 | 100.95 | 101.89 | 2,520,069 | -0.10(-0.10%) |
Sep 25, 2014 | 103.44 | 103.52 | 101.94 | 101.99 | 2,242,359 | -1.59(-1.54%) |
Sep 24, 2014 | 102.34 | 103.71 | 101.92 | 103.58 | 2,558,336 | +1.71(+1.68%) |
Sep 23, 2014 | 102.23 | 102.26 | 101.62 | 101.87 | 1,925,906 | -0.26(-0.25%) |
Sep 22, 2014 | 102.56 | 102.67 | 101.92 | 102.13 | 1,791,157 | -0.54(-0.53%) |
Sep 19, 2014 | 103.31 | 103.31 | 102.67 | 102.67 | 3,719,290 | +0.02(+0.02%) |
Sep 18, 2014 | 102.43 | 102.91 | 102.23 | 102.65 | 1,726,837 | +0.38(+0.37%) |
Sep 17, 2014 | 102.29 | 102.72 | 102.00 | 102.27 | 1,963,975 | -0.34(-0.33%) |
Sep 16, 2014 | 101.94 | 102.91 | 101.87 | 102.61 | 2,075,339 | +0.58(+0.57%) |
Sep 15, 2014 | 101.92 | 102.69 | 101.82 | 102.03 | 1,990,281 | +0.28(+0.27%) |
Sep 12, 2014 | 102.47 | 102.47 | 101.47 | 101.75 | 1,969,267 | -0.46(-0.45%) |
Sep 11, 2014 | 102.39 | 102.69 | 101.97 | 102.22 | 1,861,923 | -0.19(-0.18%) |
Sep 10, 2014 | 102.52 | 102.66 | 102.16 | 102.40 | 1,250,490 | +0.05(+0.05%) |
Sep 09, 2014 | 102.38 | 102.66 | 102.05 | 102.35 | 1,848,928 | -0.40(-0.39%) |
Sep 08, 2014 | 103.12 | 103.33 | 102.47 | 102.75 | 2,534,990 | -0.33(-0.32%) |
Sep 05, 2014 | 101.48 | 103.10 | 101.22 | 103.08 | 3,592,104 | +1.51(+1.49%) |
Sep 04, 2014 | 99.83 | 101.59 | 99.47 | 101.57 | 5,481,181 | +3.08(+3.13%) |
Sep 03, 2014 | 98.77 | 98.97 | 98.29 | 98.49 | 2,345,366 | -0.17(-0.17%) |
Sep 02, 2014 | 98.21 | 98.72 | 98.12 | 98.66 | 1,811,130 | +0.39(+0.40%) |
Aug 29, 2014 | 98.76 | 98.27 | 98.27 | 98.27 | 1,290,387 | +0.09(+0.09%) |
Aug 28, 2014 | 98.21 | 98.41 | 98.05 | 98.18 | 991,061 | -0.22(-0.22%) |
Aug 27, 2014 | 98.68 | 98.68 | 98.12 | 98.40 | 1,266,801 | +0.12(+0.12%) |
Aug 26, 2014 | 98.55 | 98.68 | 98.09 | 98.28 | 1,716,536 | -0.24(-0.25%) |
Aug 25, 2014 | 98.85 | 99.02 | 98.30 | 98.52 | 1,355,419 | +0.08(+0.08%) |
Aug 22, 2014 | 98.94 | 99.01 | 98.33 | 98.44 | 1,731,070 | -0.27(-0.27%) |
Aug 21, 2014 | 98.04 | 98.92 | 97.98 | 98.71 | 1,912,522 | +0.58(+0.59%) |
Aug 20, 2014 | 97.76 | 98.39 | 97.47 | 98.13 | 1,586,227 | +0.24(+0.25%) |
Aug 19, 2014 | 96.89 | 98.00 | 96.78 | 97.89 | 2,105,532 | +0.93(+0.96%) |
Aug 18, 2014 | 96.58 | 97.13 | 96.54 | 96.96 | 1,527,919 | +0.72(+0.75%) |
Aug 15, 2014 | 97.32 | 97.35 | 95.59 | 96.23 | 2,496,164 | -0.56(-0.58%) |
Aug 14, 2014 | 96.18 | 96.80 | 96.02 | 96.79 | 1,315,708 | +0.50(+0.52%) |
Aug 13, 2014 | 96.58 | 96.66 | 95.97 | 96.29 | 1,796,168 | -0.30(-0.31%) |
Aug 12, 2014 | 96.40 | 96.80 | 96.26 | 96.59 | 1,333,278 | -0.14(-0.14%) |
Aug 11, 2014 | 96.91 | 97.00 | 96.34 | 96.73 | 1,519,174 | +0.02(+0.02%) |
Aug 08, 2014 | 95.74 | 96.91 | 95.62 | 96.71 | 2,870,654 | +1.10(+1.15%) |
Aug 07, 2014 | 95.95 | 96.58 | 95.34 | 95.61 | 3,324,489 | -1.45(-1.50%) |
Aug 06, 2014 | 95.73 | 97.37 | 95.61 | 97.06 | 3,523,615 | +1.25(+1.30%) |
Aug 05, 2014 | 95.36 | 95.93 | 95.19 | 95.81 | 2,216,056 | -0.08(-0.08%) |
Aug 04, 2014 | 95.41 | 96.08 | 95.05 | 95.89 | 2,052,487 | +0.22(+0.23%) |