Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 106.26 | 106.26 | 95.70 | 95.92 | 111,287 | -7.26(-7.04%) |
Oct 30, 2014 | 103.95 | 106.70 | 100.76 | 103.18 | 60,228 | -1.10(-1.05%) |
Oct 29, 2014 | 104.61 | 107.14 | 103.07 | 104.28 | 54,930 | -0.44(-0.42%) |
Oct 28, 2014 | 105.71 | 109.28 | 102.74 | 104.72 | 62,246 | +0.11(+0.11%) |
Oct 27, 2014 | 103.07 | 104.61 | 102.96 | 104.61 | 41,182 | +1.65(+1.60%) |
Oct 24, 2014 | 103.62 | 107.69 | 100.43 | 102.96 | 77,037 | -7.59(-6.87%) |
Oct 23, 2014 | 112.31 | 113.30 | 108.90 | 110.55 | 46,053 | -0.99(-0.89%) |
Oct 22, 2014 | 111.21 | 112.75 | 108.57 | 111.54 | 28,845 | +1.21(+1.10%) |
Oct 21, 2014 | 112.09 | 112.86 | 108.68 | 110.33 | 23,153 | -1.10(-0.99%) |
Oct 20, 2014 | 107.58 | 113.52 | 106.48 | 111.43 | 45,606 | +3.41(+3.16%) |
Oct 17, 2014 | 112.53 | 113.30 | 106.48 | 108.02 | 52,853 | -1.54(-1.41%) |
Oct 16, 2014 | 101.75 | 111.02 | 100.98 | 109.56 | 64,510 | +5.28(+5.06%) |
Oct 15, 2014 | 97.35 | 105.16 | 95.26 | 104.28 | 43,567 | +5.72(+5.80%) |
Oct 14, 2014 | 96.80 | 100.43 | 96.69 | 98.56 | 46,910 | +2.42(+2.52%) |
Oct 13, 2014 | 97.79 | 100.10 | 95.37 | 96.14 | 43,244 | -1.65(-1.69%) |
Oct 10, 2014 | 100.98 | 101.75 | 97.24 | 97.79 | 64,326 | -4.73(-4.61%) |
Oct 09, 2014 | 111.10 | 112.20 | 101.20 | 102.52 | 66,028 | -7.48(-6.80%) |
Oct 08, 2014 | 110.00 | 112.09 | 104.50 | 110.00 | 67,547 | -0.22(-0.20%) |
Oct 07, 2014 | 116.05 | 116.93 | 110.00 | 110.22 | 51,335 | -6.27(-5.38%) |
Oct 06, 2014 | 120.23 | 120.67 | 112.97 | 116.49 | 83,981 | -0.44(-0.38%) |
Oct 03, 2014 | 115.50 | 125.73 | 112.64 | 116.93 | 289,812 | +15.95(+15.80%) |
Oct 02, 2014 | 97.35 | 102.41 | 96.03 | 100.98 | 24,107 | +3.30(+3.38%) |
Oct 01, 2014 | 100.32 | 100.65 | 95.24 | 97.68 | 28,794 | -2.86(-2.84%) |
Sep 30, 2014 | 101.64 | 102.30 | 100.10 | 100.54 | 26,640 | -1.21(-1.19%) |
Sep 29, 2014 | 101.09 | 102.30 | 100.10 | 101.75 | 14,684 | +0.66(+0.65%) |
Sep 26, 2014 | 101.42 | 102.85 | 100.10 | 101.09 | 21,598 | +0.44(+0.44%) |
Sep 25, 2014 | 102.41 | 105.05 | 99.55 | 100.65 | 29,335 | -2.42(-2.35%) |
Sep 24, 2014 | 103.51 | 105.59 | 102.30 | 103.07 | 21,979 | -0.33(-0.32%) |
Sep 23, 2014 | 104.50 | 105.60 | 102.85 | 103.40 | 19,190 | -1.65(-1.57%) |
Sep 22, 2014 | 106.37 | 108.02 | 104.06 | 105.05 | 19,488 | -2.31(-2.15%) |
Sep 19, 2014 | 111.21 | 111.21 | 106.59 | 107.36 | 23,135 | -2.09(-1.91%) |
Sep 18, 2014 | 108.79 | 110.77 | 108.35 | 109.45 | 14,178 | +1.21(+1.12%) |
Sep 17, 2014 | 106.59 | 109.78 | 105.60 | 108.24 | 19,259 | +1.76(+1.65%) |
Sep 16, 2014 | 105.93 | 107.58 | 103.23 | 106.48 | 24,826 | -0.44(-0.41%) |
Sep 15, 2014 | 110.55 | 110.55 | 106.81 | 106.92 | 21,991 | -3.63(-3.28%) |
Sep 12, 2014 | 112.75 | 114.40 | 108.57 | 110.55 | 32,455 | -0.44(-0.40%) |
Sep 11, 2014 | 106.48 | 112.31 | 106.48 | 110.99 | 57,862 | +8.47(+8.26%) |
Sep 10, 2014 | 103.29 | 103.84 | 102.03 | 102.52 | 18,696 | -0.77(-0.75%) |
Sep 09, 2014 | 104.94 | 105.49 | 102.85 | 103.29 | 18,354 | -2.31(-2.19%) |
Sep 08, 2014 | 106.70 | 107.80 | 103.95 | 105.60 | 12,269 | -0.88(-0.83%) |
Sep 05, 2014 | 103.40 | 107.47 | 102.52 | 106.48 | 19,226 | +3.08(+2.98%) |
Sep 04, 2014 | 105.05 | 105.05 | 102.48 | 103.40 | 16,015 | -1.76(-1.67%) |
Sep 03, 2014 | 106.70 | 107.34 | 104.89 | 105.16 | 19,402 | -0.99(-0.93%) |
Sep 02, 2014 | 105.16 | 108.35 | 105.16 | 106.15 | 22,956 | +1.21(+1.15%) |
Aug 29, 2014 | 102.41 | 104.94 | 104.94 | 104.94 | 27,672 | +3.19(+3.14%) |
Aug 28, 2014 | 103.40 | 104.28 | 101.31 | 101.75 | 34,996 | -1.54(-1.49%) |
Aug 27, 2014 | 102.85 | 104.83 | 102.23 | 103.29 | 29,639 | +0.33(+0.32%) |
Aug 26, 2014 | 103.73 | 103.84 | 100.87 | 102.96 | 42,866 | +0.55(+0.54%) |
Aug 25, 2014 | 107.47 | 107.47 | 100.65 | 102.41 | 66,116 | -4.73(-4.41%) |
Aug 22, 2014 | 109.12 | 109.34 | 106.37 | 107.14 | 40,194 | -2.20(-2.01%) |
Aug 21, 2014 | 110.44 | 110.44 | 106.04 | 109.34 | 37,498 | -1.76(-1.58%) |
Aug 20, 2014 | 112.64 | 112.64 | 109.56 | 111.10 | 36,284 | -2.31(-2.04%) |
Aug 19, 2014 | 114.29 | 115.06 | 112.20 | 113.41 | 22,624 | -0.88(-0.77%) |
Aug 18, 2014 | 114.07 | 114.62 | 111.60 | 114.29 | 16,640 | +1.65(+1.46%) |
Aug 15, 2014 | 114.29 | 116.16 | 111.10 | 112.64 | 24,197 | -0.33(-0.29%) |
Aug 14, 2014 | 115.39 | 115.94 | 111.43 | 112.97 | 69,953 | -9.68(-7.89%) |
Aug 13, 2014 | 120.01 | 123.64 | 120.01 | 122.65 | 13,583 | +3.30(+2.76%) |
Aug 12, 2014 | 121.99 | 122.65 | 118.36 | 119.35 | 15,891 | -3.08(-2.52%) |
Aug 11, 2014 | 122.54 | 123.31 | 121.44 | 122.43 | 12,479 | -0.11(-0.09%) |
Aug 08, 2014 | 122.65 | 123.55 | 120.78 | 122.54 | 16,268 | +0.66(+0.54%) |
Aug 07, 2014 | 119.68 | 122.65 | 119.68 | 121.88 | 19,725 | +2.42(+2.03%) |
Aug 06, 2014 | 117.15 | 120.89 | 115.78 | 119.46 | 16,506 | +0.99(+0.84%) |
Aug 05, 2014 | 119.90 | 122.65 | 116.16 | 118.47 | 25,629 | -2.09(-1.73%) |
Aug 04, 2014 | 115.17 | 120.89 | 113.52 | 120.56 | 28,228 | +5.72(+4.98%) |