Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 110.25 | 110.28 | 106.11 | 107.34 | 1,299,963 | -1.53(-1.41%) |
Oct 30, 2014 | 111.01 | 113.88 | 105.22 | 108.87 | 1,945,492 | +7.56(+7.46%) |
Oct 29, 2014 | 100.62 | 101.32 | 100.26 | 101.31 | 1,399,697 | +0.46(+0.46%) |
Oct 28, 2014 | 96.61 | 100.86 | 96.40 | 100.85 | 870,223 | +4.58(+4.76%) |
Oct 27, 2014 | 96.83 | 97.29 | 97.50 | 96.27 | 630,302 | -1.23(-1.26%) |
Oct 24, 2014 | 96.20 | 97.60 | 94.28 | 97.50 | 502,680 | +1.55(+1.62%) |
Oct 23, 2014 | 95.67 | 97.22 | 94.71 | 95.95 | 574,743 | +1.08(+1.14%) |
Oct 22, 2014 | 96.57 | 96.89 | 94.69 | 94.87 | 525,152 | -1.73(-1.79%) |
Oct 21, 2014 | 93.26 | 96.75 | 93.26 | 96.60 | 645,840 | +3.78(+4.07%) |
Oct 20, 2014 | 93.11 | 93.23 | 92.09 | 92.82 | 523,419 | -0.21(-0.23%) |
Oct 17, 2014 | 93.97 | 94.71 | 92.70 | 93.03 | 750,024 | +1.03(+1.12%) |
Oct 16, 2014 | 87.29 | 92.66 | 87.29 | 92.00 | 1,041,488 | +2.64(+2.95%) |
Oct 15, 2014 | 88.01 | 90.20 | 85.74 | 89.36 | 1,165,670 | +0.35(+0.39%) |
Oct 14, 2014 | 85.87 | 90.15 | 84.48 | 89.01 | 1,798,398 | +3.65(+4.28%) |
Oct 13, 2014 | 90.23 | 91.26 | 85.21 | 85.36 | 1,473,086 | -5.34(-5.89%) |
Oct 10, 2014 | 92.98 | 93.25 | 90.17 | 90.70 | 1,242,344 | -2.98(-3.18%) |
Oct 09, 2014 | 97.90 | 98.40 | 93.52 | 93.68 | 1,397,951 | -4.56(-4.64%) |
Oct 08, 2014 | 94.92 | 98.38 | 94.28 | 98.24 | 1,066,202 | +3.59(+3.79%) |
Oct 07, 2014 | 97.26 | 97.26 | 94.65 | 94.65 | 1,144,774 | -3.42(-3.49%) |
Oct 06, 2014 | 99.35 | 99.43 | 96.80 | 98.07 | 763,212 | -1.41(-1.42%) |
Oct 03, 2014 | 99.41 | 100.55 | 98.63 | 99.48 | 817,802 | +0.47(+0.47%) |
Oct 02, 2014 | 97.76 | 99.53 | 97.30 | 99.01 | 974,079 | +1.38(+1.41%) |
Oct 01, 2014 | 98.04 | 99.38 | 95.50 | 97.63 | 1,635,416 | -0.41(-0.42%) |
Sep 30, 2014 | 102.36 | 102.47 | 97.71 | 98.04 | 1,798,208 | -3.99(-3.91%) |
Sep 29, 2014 | 102.93 | 103.40 | 101.89 | 102.03 | 839,431 | -2.23(-2.14%) |
Sep 26, 2014 | 103.51 | 104.75 | 103.00 | 104.26 | 478,896 | +1.46(+1.42%) |
Sep 25, 2014 | 104.60 | 105.22 | 102.25 | 102.80 | 834,606 | -1.91(-1.82%) |
Sep 24, 2014 | 104.70 | 105.20 | 103.70 | 104.71 | 1,014,603 | +0.26(+0.25%) |
Sep 23, 2014 | 104.47 | 105.68 | 103.59 | 104.45 | 670,679 | -1.21(-1.15%) |
Sep 22, 2014 | 107.88 | 108.42 | 105.11 | 105.66 | 564,342 | -2.23(-2.07%) |
Sep 19, 2014 | 109.31 | 109.65 | 107.35 | 107.89 | 789,112 | -0.56(-0.52%) |
Sep 18, 2014 | 107.66 | 109.16 | 107.10 | 108.45 | 565,935 | +1.39(+1.30%) |
Sep 17, 2014 | 108.58 | 108.88 | 106.23 | 107.06 | 604,324 | -1.14(-1.05%) |
Sep 16, 2014 | 108.19 | 108.54 | 106.91 | 108.20 | 812,295 | -0.21(-0.19%) |
Sep 15, 2014 | 110.86 | 110.89 | 107.79 | 108.41 | 503,919 | -2.81(-2.53%) |
Sep 12, 2014 | 112.77 | 113.43 | 110.74 | 111.22 | 397,489 | -1.68(-1.49%) |
Sep 11, 2014 | 112.18 | 112.97 | 111.48 | 112.90 | 439,141 | +0.45(+0.40%) |
Sep 10, 2014 | 112.88 | 113.57 | 110.83 | 112.45 | 709,102 | -0.49(-0.43%) |
Sep 09, 2014 | 114.00 | 114.37 | 112.85 | 112.94 | 402,293 | -1.21(-1.06%) |
Sep 08, 2014 | 113.69 | 115.36 | 113.55 | 114.15 | 467,013 | +0.16(+0.14%) |
Sep 05, 2014 | 113.71 | 114.14 | 112.33 | 113.99 | 564,467 | +0.09(+0.08%) |
Sep 04, 2014 | 114.65 | 114.91 | 113.45 | 113.90 | 726,333 | -0.30(-0.26%) |
Sep 03, 2014 | 115.29 | 115.45 | 112.90 | 114.20 | 440,795 | -0.66(-0.57%) |
Sep 02, 2014 | 115.03 | 115.50 | 113.95 | 114.86 | 526,645 | -0.22(-0.19%) |
Aug 29, 2014 | 115.60 | 115.08 | 115.08 | 115.08 | 365,500 | -0.02(-0.02%) |
Aug 28, 2014 | 114.46 | 115.23 | 113.05 | 115.10 | 249,447 | +0.04(+0.03%) |
Aug 27, 2014 | 115.94 | 115.94 | 114.44 | 115.06 | 337,173 | -0.89(-0.77%) |
Aug 26, 2014 | 116.25 | 116.31 | 115.10 | 115.95 | 330,749 | -0.05(-0.04%) |
Aug 25, 2014 | 116.50 | 116.63 | 115.63 | 116.00 | 308,926 | -0.17(-0.15%) |
Aug 22, 2014 | 115.53 | 116.50 | 114.74 | 116.17 | 428,227 | +0.56(+0.48%) |
Aug 21, 2014 | 116.20 | 116.20 | 114.96 | 115.61 | 305,324 | -0.48(-0.41%) |
Aug 20, 2014 | 114.40 | 116.71 | 115.16 | 116.09 | 528,797 | +0.93(+0.81%) |
Aug 19, 2014 | 115.33 | 115.73 | 114.74 | 115.16 | 561,234 | +0.29(+0.25%) |
Aug 18, 2014 | 113.64 | 114.89 | 112.99 | 114.87 | 443,841 | +2.10(+1.86%) |
Aug 15, 2014 | 113.92 | 114.77 | 112.21 | 112.77 | 760,469 | -0.22(-0.19%) |
Aug 14, 2014 | 110.58 | 113.08 | 110.10 | 112.99 | 745,787 | +2.69(+2.44%) |
Aug 13, 2014 | 110.25 | 111.38 | 109.37 | 110.30 | 608,090 | +1.22(+1.12%) |
Aug 12, 2014 | 109.59 | 110.35 | 108.24 | 109.08 | 690,520 | -0.76(-0.69%) |
Aug 11, 2014 | 108.06 | 111.66 | 108.05 | 109.84 | 1,110,596 | +2.00(+1.85%) |
Aug 08, 2014 | 106.87 | 107.83 | 104.79 | 107.84 | 1,766,016 | +0.97(+0.91%) |
Aug 07, 2014 | 109.50 | 110.05 | 104.30 | 106.87 | 3,210,558 | -4.39(-3.95%) |
Aug 06, 2014 | 108.52 | 111.50 | 108.19 | 111.26 | 930,367 | +2.27(+2.08%) |
Aug 05, 2014 | 110.97 | 111.53 | 108.85 | 108.99 | 656,477 | -2.21(-1.99%) |
Aug 04, 2014 | 108.54 | 111.59 | 108.07 | 111.20 | 554,782 | +3.47(+3.22%) |