Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 104.82 | 104.89 | 103.64 | 104.13 | 9,185,631 | +0.03(+0.03%) |
Oct 30, 2014 | 103.56 | 104.27 | 103.26 | 104.10 | 6,150,691 | +0.56(+0.54%) |
Oct 29, 2014 | 104.09 | 104.27 | 103.10 | 103.54 | 7,485,758 | -0.09(-0.09%) |
Oct 28, 2014 | 102.61 | 103.63 | 102.49 | 103.63 | 12,465,980 | +1.10(+1.07%) |
Oct 27, 2014 | 102.61 | 103.19 | 102.49 | 102.53 | 7,876,768 | -0.13(-0.13%) |
Oct 24, 2014 | 102.67 | 102.89 | 102.27 | 102.67 | 10,502,297 | -0.06(-0.06%) |
Oct 23, 2014 | 102.69 | 103.14 | 102.32 | 102.73 | 11,997,638 | +0.25(+0.24%) |
Oct 22, 2014 | 102.87 | 104.77 | 102.04 | 102.48 | 17,508,952 | -0.91(-0.88%) |
Oct 21, 2014 | 105.40 | 105.58 | 102.41 | 103.39 | 33,078,620 | -3.72(-3.47%) |
Oct 20, 2014 | 105.68 | 107.81 | 105.58 | 107.11 | 36,961,148 | -8.20(-7.11%) |
Oct 17, 2014 | 114.80 | 115.81 | 114.16 | 115.31 | 6,874,479 | +1.40(+1.23%) |
Oct 16, 2014 | 113.89 | 114.95 | 113.23 | 113.91 | 8,807,221 | -1.21(-1.05%) |
Oct 15, 2014 | 115.57 | 116.42 | 113.22 | 115.12 | 10,889,128 | -1.30(-1.12%) |
Oct 14, 2014 | 117.11 | 117.64 | 116.29 | 116.42 | 6,196,006 | +0.18(+0.15%) |
Oct 13, 2014 | 117.49 | 118.23 | 116.18 | 116.25 | 5,681,715 | -1.53(-1.30%) |
Oct 10, 2014 | 117.73 | 118.92 | 117.25 | 117.77 | 8,036,270 | -0.31(-0.26%) |
Oct 09, 2014 | 119.79 | 120.03 | 117.87 | 118.08 | 4,144,964 | -1.86(-1.55%) |
Oct 08, 2014 | 117.80 | 120.10 | 117.57 | 119.94 | 4,713,022 | +2.31(+1.97%) |
Oct 07, 2014 | 118.94 | 119.16 | 117.53 | 117.63 | 4,726,197 | -2.11(-1.76%) |
Oct 06, 2014 | 120.15 | 120.91 | 119.53 | 119.74 | 3,315,630 | +0.23(+0.20%) |
Oct 03, 2014 | 119.15 | 119.95 | 118.81 | 119.51 | 4,849,096 | +1.11(+0.94%) |
Oct 02, 2014 | 118.87 | 118.94 | 117.97 | 118.39 | 3,605,213 | -0.16(-0.14%) |
Oct 01, 2014 | 120.29 | 120.60 | 118.32 | 118.56 | 5,877,866 | -1.69(-1.40%) |
Sep 30, 2014 | 120.12 | 120.89 | 119.81 | 120.24 | 4,629,708 | +0.12(+0.10%) |
Sep 29, 2014 | 119.41 | 120.33 | 119.16 | 120.12 | 3,701,679 | -0.27(-0.22%) |
Sep 26, 2014 | 119.67 | 120.56 | 119.47 | 120.39 | 3,937,385 | +0.67(+0.56%) |
Sep 25, 2014 | 121.65 | 121.93 | 119.70 | 119.72 | 6,565,639 | -2.09(-1.72%) |
Sep 24, 2014 | 120.98 | 121.90 | 120.27 | 121.81 | 4,866,577 | +0.44(+0.36%) |
Sep 23, 2014 | 122.09 | 122.30 | 121.31 | 121.38 | 5,212,639 | -0.94(-0.77%) |
Sep 22, 2014 | 122.71 | 122.97 | 122.02 | 122.32 | 5,238,159 | -0.56(-0.46%) |
Sep 19, 2014 | 123.23 | 123.52 | 122.37 | 122.88 | 13,978,869 | +0.16(+0.13%) |
Sep 18, 2014 | 122.12 | 122.97 | 122.07 | 122.72 | 4,678,317 | +0.60(+0.49%) |
Sep 17, 2014 | 122.39 | 122.66 | 121.81 | 122.12 | 5,073,275 | -0.10(-0.08%) |
Sep 16, 2014 | 121.14 | 122.61 | 120.93 | 122.22 | 4,043,955 | +0.73(+0.60%) |
Sep 15, 2014 | 121.25 | 121.93 | 120.72 | 121.50 | 3,880,202 | +0.34(+0.28%) |
Sep 12, 2014 | 121.28 | 121.36 | 120.71 | 121.16 | 4,579,837 | -0.28(-0.23%) |
Sep 11, 2014 | 121.03 | 122.11 | 120.43 | 121.44 | 3,630,035 | +0.11(+0.09%) |
Sep 10, 2014 | 120.43 | 121.71 | 120.41 | 121.33 | 4,365,686 | +0.98(+0.82%) |
Sep 09, 2014 | 120.56 | 120.82 | 120.21 | 120.34 | 3,794,679 | -0.09(-0.08%) |
Sep 08, 2014 | 120.83 | 121.11 | 120.04 | 120.44 | 3,987,276 | -0.67(-0.55%) |
Sep 05, 2014 | 120.69 | 121.46 | 120.48 | 121.11 | 3,569,843 | +0.33(+0.27%) |
Sep 04, 2014 | 121.42 | 122.05 | 120.39 | 120.78 | 4,528,982 | -0.80(-0.66%) |
Sep 03, 2014 | 121.86 | 122.22 | 121.53 | 121.58 | 2,880,149 | +0.25(+0.20%) |
Sep 02, 2014 | 122.05 | 122.22 | 120.94 | 121.34 | 4,230,452 | -0.47(-0.39%) |
Aug 29, 2014 | 121.79 | 121.81 | 121.81 | 121.81 | 4,593,151 | +0.19(+0.16%) |
Aug 28, 2014 | 121.28 | 121.81 | 120.77 | 121.62 | 2,373,747 | -0.16(-0.13%) |
Aug 27, 2014 | 122.27 | 122.97 | 121.34 | 121.78 | 3,457,864 | -0.47(-0.38%) |
Aug 26, 2014 | 121.00 | 122.59 | 121.00 | 122.24 | 5,013,091 | +1.16(+0.96%) |
Aug 25, 2014 | 121.23 | 121.50 | 120.80 | 121.08 | 2,725,042 | +0.47(+0.39%) |
Aug 22, 2014 | 120.84 | 121.48 | 120.53 | 120.61 | 3,063,417 | -0.52(-0.43%) |
Aug 21, 2014 | 120.92 | 121.64 | 120.70 | 121.13 | 3,943,638 | +0.72(+0.59%) |
Aug 20, 2014 | 120.26 | 120.60 | 119.88 | 120.41 | 3,437,999 | +0.02(+0.02%) |
Aug 19, 2014 | 120.38 | 120.51 | 119.94 | 120.39 | 3,220,789 | +0.45(+0.37%) |
Aug 18, 2014 | 119.15 | 120.23 | 118.93 | 119.94 | 3,820,984 | +1.25(+1.06%) |
Aug 15, 2014 | 118.99 | 119.64 | 118.35 | 118.69 | 4,445,417 | -0.32(-0.27%) |
Aug 14, 2014 | 118.81 | 119.19 | 118.41 | 119.01 | 3,046,283 | -0.05(-0.04%) |
Aug 13, 2014 | 119.08 | 119.39 | 118.68 | 119.05 | 2,836,999 | +0.39(+0.33%) |
Aug 12, 2014 | 118.73 | 119.52 | 118.33 | 118.67 | 2,934,279 | -0.08(-0.07%) |
Aug 11, 2014 | 118.96 | 119.31 | 117.99 | 118.75 | 3,989,774 | +0.53(+0.45%) |
Aug 08, 2014 | 116.80 | 118.18 | 116.28 | 118.22 | 4,391,920 | +1.48(+1.26%) |
Aug 07, 2014 | 118.22 | 118.25 | 116.28 | 116.74 | 4,276,283 | -1.06(-0.90%) |
Aug 06, 2014 | 117.41 | 118.37 | 116.83 | 117.80 | 6,073,431 | -0.02(-0.02%) |
Aug 05, 2014 | 118.86 | 119.14 | 117.40 | 117.82 | 5,249,528 | -1.60(-1.34%) |
Aug 04, 2014 | 119.23 | 119.61 | 118.76 | 119.42 | 3,322,921 | +0.31(+0.26%) |