Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 125.10 | 125.17 | 122.71 | 123.29 | 10,488,213 | +0.46(+0.37%) |
Oct 30, 2014 | 120.60 | 122.83 | 120.23 | 122.83 | 5,083,575 | +2.05(+1.70%) |
Oct 29, 2014 | 120.04 | 121.42 | 119.56 | 120.78 | 9,306,103 | +1.28(+1.08%) |
Oct 28, 2014 | 115.36 | 119.54 | 115.15 | 119.49 | 15,293,498 | +6.83(+6.07%) |
Oct 27, 2014 | 111.52 | 112.86 | 111.95 | 112.66 | 5,485,495 | +0.71(+0.64%) |
Oct 24, 2014 | 111.63 | 112.13 | 110.62 | 111.95 | 6,996,155 | +0.01(+0.01%) |
Oct 23, 2014 | 110.91 | 112.61 | 110.41 | 111.94 | 6,200,835 | +2.74(+2.51%) |
Oct 22, 2014 | 109.32 | 109.78 | 107.70 | 109.19 | 6,870,092 | -0.34(-0.31%) |
Oct 21, 2014 | 105.28 | 110.60 | 104.15 | 109.54 | 11,775,685 | +5.00(+4.79%) |
Oct 20, 2014 | 101.32 | 104.56 | 101.11 | 104.53 | 8,713,017 | +2.90(+2.86%) |
Oct 17, 2014 | 99.78 | 106.31 | 98.44 | 101.63 | 9,670,589 | +2.46(+2.48%) |
Oct 16, 2014 | 97.42 | 99.49 | 97.21 | 99.17 | 10,400,079 | -0.34(-0.34%) |
Oct 15, 2014 | 99.60 | 99.87 | 97.76 | 99.51 | 6,182,790 | -0.99(-0.98%) |
Oct 14, 2014 | 102.92 | 102.95 | 100.29 | 100.50 | 4,915,090 | -1.03(-1.02%) |
Oct 13, 2014 | 104.18 | 104.76 | 101.50 | 101.53 | 9,043,490 | -2.91(-2.79%) |
Oct 10, 2014 | 103.98 | 106.99 | 103.98 | 104.44 | 7,564,592 | -0.14(-0.14%) |
Oct 09, 2014 | 106.10 | 106.57 | 104.16 | 104.59 | 3,618,308 | -1.89(-1.78%) |
Oct 08, 2014 | 103.09 | 106.71 | 102.94 | 106.48 | 4,771,910 | +3.07(+2.97%) |
Oct 07, 2014 | 104.25 | 104.56 | 103.37 | 103.41 | 3,524,748 | -1.20(-1.15%) |
Oct 06, 2014 | 104.96 | 106.84 | 104.13 | 104.61 | 4,199,764 | -1.17(-1.11%) |
Oct 03, 2014 | 104.96 | 106.21 | 104.83 | 105.78 | 4,510,737 | +1.48(+1.42%) |
Oct 02, 2014 | 105.65 | 106.25 | 103.63 | 104.30 | 4,026,455 | -1.23(-1.17%) |
Oct 01, 2014 | 106.72 | 107.02 | 105.04 | 105.53 | 4,942,958 | -1.25(-1.17%) |
Sep 30, 2014 | 106.66 | 107.63 | 105.68 | 106.78 | 3,481,786 | +0.30(+0.28%) |
Sep 29, 2014 | 106.40 | 107.57 | 105.92 | 106.48 | 2,923,489 | -0.75(-0.70%) |
Sep 26, 2014 | 106.43 | 107.33 | 105.61 | 107.23 | 3,025,420 | +0.92(+0.87%) |
Sep 25, 2014 | 108.01 | 108.73 | 105.97 | 106.31 | 3,530,269 | -1.82(-1.68%) |
Sep 24, 2014 | 107.00 | 108.31 | 106.44 | 108.13 | 4,251,809 | +1.19(+1.11%) |
Sep 23, 2014 | 107.83 | 108.25 | 106.86 | 106.94 | 3,053,082 | -1.14(-1.05%) |
Sep 22, 2014 | 108.93 | 109.48 | 107.25 | 108.08 | 4,060,633 | -1.39(-1.27%) |
Sep 19, 2014 | 108.70 | 109.82 | 108.17 | 109.47 | 8,818,031 | +1.51(+1.40%) |
Sep 18, 2014 | 107.11 | 108.07 | 106.39 | 107.96 | 2,841,956 | +1.00(+0.93%) |
Sep 17, 2014 | 106.43 | 107.62 | 105.38 | 106.97 | 5,188,816 | +1.05(+0.99%) |
Sep 16, 2014 | 104.39 | 106.08 | 104.11 | 105.92 | 3,158,675 | +1.03(+0.98%) |
Sep 15, 2014 | 104.58 | 104.95 | 104.06 | 104.88 | 2,861,525 | +0.06(+0.06%) |
Sep 12, 2014 | 105.29 | 105.66 | 104.01 | 104.82 | 3,064,916 | -0.81(-0.77%) |
Sep 11, 2014 | 105.31 | 106.37 | 104.41 | 105.64 | 4,761,987 | -0.18(-0.17%) |
Sep 10, 2014 | 104.44 | 106.21 | 104.35 | 105.81 | 3,065,779 | +1.37(+1.31%) |
Sep 09, 2014 | 105.41 | 105.65 | 104.20 | 104.44 | 4,107,494 | -1.43(-1.35%) |
Sep 08, 2014 | 104.91 | 105.94 | 104.65 | 105.87 | 3,305,593 | +1.06(+1.01%) |
Sep 05, 2014 | 105.07 | 105.16 | 103.11 | 104.81 | 4,416,178 | -0.10(-0.09%) |
Sep 04, 2014 | 105.47 | 106.01 | 104.55 | 104.91 | 3,921,503 | -0.43(-0.41%) |
Sep 03, 2014 | 105.31 | 105.55 | 104.41 | 105.35 | 3,590,347 | +0.47(+0.45%) |
Sep 02, 2014 | 106.14 | 106.37 | 104.30 | 104.88 | 4,328,795 | -1.08(-1.02%) |
Aug 29, 2014 | 106.01 | 105.95 | 105.95 | 105.95 | 3,107,772 | +0.52(+0.50%) |
Aug 28, 2014 | 104.64 | 105.87 | 104.37 | 105.43 | 5,133,310 | +0.65(+0.62%) |
Aug 27, 2014 | 104.86 | 105.34 | 103.91 | 104.78 | 3,542,794 | +0.43(+0.41%) |
Aug 26, 2014 | 102.56 | 104.66 | 102.55 | 104.35 | 5,118,770 | +1.89(+1.84%) |
Aug 25, 2014 | 101.39 | 102.57 | 101.39 | 102.47 | 3,948,620 | +1.50(+1.48%) |
Aug 22, 2014 | 101.10 | 101.45 | 100.66 | 100.97 | 2,658,860 | +0.22(+0.22%) |
Aug 21, 2014 | 101.08 | 101.11 | 100.38 | 100.75 | 2,334,007 | -0.11(-0.11%) |
Aug 20, 2014 | 100.32 | 101.31 | 100.23 | 100.86 | 2,300,651 | -0.26(-0.26%) |
Aug 19, 2014 | 101.38 | 101.62 | 100.19 | 101.12 | 2,471,650 | -0.15(-0.15%) |
Aug 18, 2014 | 101.37 | 101.85 | 100.63 | 101.27 | 4,158,833 | +0.32(+0.32%) |
Aug 15, 2014 | 101.34 | 101.34 | 98.82 | 100.95 | 5,719,401 | +0.71(+0.71%) |
Aug 14, 2014 | 95.18 | 100.74 | 94.88 | 100.24 | 8,430,027 | +3.44(+3.55%) |
Aug 13, 2014 | 96.28 | 97.15 | 96.01 | 96.80 | 3,339,147 | +0.78(+0.81%) |
Aug 12, 2014 | 95.95 | 96.47 | 95.33 | 96.03 | 3,057,802 | -0.30(-0.31%) |
Aug 11, 2014 | 96.73 | 96.83 | 95.76 | 96.32 | 3,347,512 | +0.28(+0.29%) |
Aug 08, 2014 | 94.73 | 96.39 | 94.67 | 96.04 | 2,920,540 | +0.91(+0.95%) |
Aug 07, 2014 | 96.39 | 97.51 | 94.95 | 95.14 | 4,051,547 | -1.01(-1.05%) |
Aug 06, 2014 | 96.28 | 97.43 | 95.73 | 96.15 | 3,408,867 | -0.60(-0.62%) |
Aug 05, 2014 | 96.47 | 97.59 | 95.79 | 96.75 | 4,847,830 | -0.58(-0.60%) |
Aug 04, 2014 | 97.59 | 97.89 | 95.72 | 97.33 | 8,382,278 | +2.35(+2.47%) |