Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 109.85 | 110.70 | 107.13 | 110.58 | 551,817 | +2.51(+2.32%) |
Oct 30, 2014 | 111.00 | 111.00 | 106.44 | 108.07 | 1,039,662 | -3.97(-3.54%) |
Oct 29, 2014 | 112.36 | 112.47 | 109.78 | 112.04 | 403,982 | +0.02(+0.02%) |
Oct 28, 2014 | 110.58 | 112.26 | 110.38 | 112.02 | 402,569 | +1.84(+1.67%) |
Oct 27, 2014 | 111.27 | 111.89 | 111.89 | 110.18 | 474,017 | -1.71(-1.53%) |
Oct 24, 2014 | 110.72 | 111.92 | 109.51 | 111.89 | 491,814 | +1.60(+1.45%) |
Oct 23, 2014 | 108.78 | 111.06 | 108.27 | 110.29 | 464,348 | +3.28(+3.07%) |
Oct 22, 2014 | 110.53 | 111.09 | 106.82 | 107.01 | 464,647 | -3.12(-2.83%) |
Oct 21, 2014 | 106.81 | 110.22 | 106.81 | 110.13 | 775,883 | +5.06(+4.82%) |
Oct 20, 2014 | 103.91 | 104.46 | 102.44 | 105.07 | 576,725 | +0.68(+0.65%) |
Oct 17, 2014 | 102.92 | 105.19 | 102.03 | 104.39 | 598,592 | +2.61(+2.56%) |
Oct 16, 2014 | 96.96 | 102.67 | 96.96 | 101.78 | 718,453 | +2.66(+2.68%) |
Oct 15, 2014 | 97.63 | 99.90 | 95.03 | 99.12 | 1,210,472 | -0.51(-0.51%) |
Oct 14, 2014 | 100.40 | 100.70 | 96.92 | 99.63 | 822,045 | -0.20(-0.20%) |
Oct 13, 2014 | 103.43 | 105.07 | 99.58 | 99.83 | 585,525 | -3.32(-3.22%) |
Oct 10, 2014 | 105.40 | 105.65 | 102.44 | 103.15 | 696,673 | -2.08(-1.98%) |
Oct 09, 2014 | 110.07 | 110.07 | 104.28 | 105.23 | 694,105 | -4.84(-4.40%) |
Oct 08, 2014 | 111.05 | 111.50 | 107.73 | 110.07 | 771,350 | -1.01(-0.91%) |
Oct 07, 2014 | 113.75 | 113.75 | 111.02 | 111.08 | 322,641 | -3.06(-2.68%) |
Oct 06, 2014 | 115.62 | 116.33 | 113.86 | 114.14 | 353,105 | -0.94(-0.82%) |
Oct 03, 2014 | 114.10 | 115.41 | 112.95 | 115.08 | 373,203 | +1.78(+1.57%) |
Oct 02, 2014 | 113.06 | 113.80 | 110.09 | 113.30 | 444,437 | +0.19(+0.17%) |
Oct 01, 2014 | 117.78 | 117.78 | 111.91 | 113.11 | 974,201 | -4.74(-4.02%) |
Sep 30, 2014 | 119.14 | 120.06 | 117.66 | 117.85 | 559,980 | -1.63(-1.36%) |
Sep 29, 2014 | 118.20 | 119.63 | 116.97 | 119.48 | 241,666 | +0.62(+0.52%) |
Sep 26, 2014 | 117.20 | 119.35 | 117.15 | 118.86 | 284,498 | +1.79(+1.53%) |
Sep 25, 2014 | 117.56 | 117.81 | 116.42 | 117.07 | 384,270 | -0.98(-0.83%) |
Sep 24, 2014 | 117.74 | 118.39 | 116.48 | 118.05 | 232,352 | +0.26(+0.22%) |
Sep 23, 2014 | 118.43 | 119.18 | 117.70 | 117.79 | 281,675 | -0.94(-0.79%) |
Sep 22, 2014 | 121.39 | 121.39 | 118.02 | 118.73 | 444,878 | -2.94(-2.42%) |
Sep 19, 2014 | 123.50 | 123.50 | 121.39 | 121.67 | 386,963 | -1.06(-0.86%) |
Sep 18, 2014 | 123.73 | 123.73 | 122.69 | 122.73 | 202,709 | -0.51(-0.41%) |
Sep 17, 2014 | 123.45 | 124.12 | 122.41 | 123.24 | 290,435 | +0.05(+0.04%) |
Sep 16, 2014 | 122.03 | 123.92 | 121.55 | 123.19 | 315,753 | +0.65(+0.53%) |
Sep 15, 2014 | 122.72 | 123.26 | 121.74 | 122.54 | 189,682 | -0.12(-0.10%) |
Sep 12, 2014 | 123.00 | 123.35 | 122.12 | 122.66 | 258,074 | -0.59(-0.48%) |
Sep 11, 2014 | 121.33 | 123.32 | 121.26 | 123.25 | 301,198 | +1.57(+1.29%) |
Sep 10, 2014 | 121.28 | 121.70 | 119.82 | 121.68 | 250,626 | +0.71(+0.59%) |
Sep 09, 2014 | 122.21 | 122.88 | 120.87 | 120.97 | 177,653 | -1.69(-1.38%) |
Sep 08, 2014 | 121.55 | 122.75 | 121.55 | 122.66 | 269,587 | +0.70(+0.57%) |
Sep 05, 2014 | 119.74 | 121.96 | 119.61 | 121.96 | 177,266 | +1.92(+1.60%) |
Sep 04, 2014 | 120.32 | 120.92 | 119.75 | 120.04 | 270,555 | -0.29(-0.24%) |
Sep 03, 2014 | 121.16 | 121.42 | 119.87 | 120.33 | 327,969 | -0.30(-0.25%) |
Sep 02, 2014 | 119.74 | 121.60 | 119.74 | 120.63 | 435,300 | +1.34(+1.12%) |
Aug 29, 2014 | 119.81 | 119.29 | 119.29 | 119.29 | 151,800 | -0.22(-0.18%) |
Aug 28, 2014 | 119.87 | 120.03 | 118.84 | 119.51 | 167,028 | -0.69(-0.57%) |
Aug 27, 2014 | 120.69 | 120.84 | 119.84 | 120.20 | 204,046 | -0.12(-0.10%) |
Aug 26, 2014 | 121.58 | 121.58 | 120.16 | 120.32 | 239,943 | -1.17(-0.96%) |
Aug 25, 2014 | 121.52 | 122.16 | 120.85 | 121.49 | 152,342 | +0.30(+0.25%) |
Aug 22, 2014 | 120.77 | 121.62 | 120.55 | 121.19 | 159,632 | +0.07(+0.06%) |
Aug 21, 2014 | 121.46 | 121.72 | 120.15 | 121.12 | 169,616 | +0.15(+0.12%) |
Aug 20, 2014 | 120.27 | 121.48 | 120.27 | 120.97 | 227,577 | +0.08(+0.07%) |
Aug 19, 2014 | 121.00 | 121.55 | 120.54 | 120.89 | 157,067 | +0.07(+0.06%) |
Aug 18, 2014 | 119.91 | 120.95 | 119.78 | 120.82 | 195,600 | +1.53(+1.28%) |
Aug 15, 2014 | 120.00 | 120.08 | 118.11 | 119.29 | 243,324 | -0.13(-0.11%) |
Aug 14, 2014 | 118.74 | 119.78 | 118.35 | 119.42 | 251,137 | +0.97(+0.82%) |
Aug 13, 2014 | 117.42 | 118.55 | 116.72 | 118.45 | 223,762 | +1.73(+1.48%) |
Aug 12, 2014 | 117.40 | 117.99 | 116.21 | 116.72 | 210,546 | -1.04(-0.88%) |
Aug 11, 2014 | 117.45 | 119.58 | 117.04 | 117.76 | 352,408 | +1.25(+1.07%) |
Aug 08, 2014 | 114.80 | 116.31 | 114.32 | 116.51 | 144,898 | +1.56(+1.36%) |
Aug 07, 2014 | 115.89 | 116.83 | 114.35 | 114.95 | 204,178 | -0.65(-0.56%) |
Aug 06, 2014 | 115.49 | 116.64 | 115.03 | 115.60 | 155,582 | -0.30(-0.26%) |
Aug 05, 2014 | 116.01 | 117.33 | 115.17 | 115.90 | 297,395 | -0.76(-0.65%) |
Aug 04, 2014 | 115.81 | 116.75 | 114.79 | 116.66 | 235,243 | +0.85(+0.73%) |