Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 110.18 | 111.77 | 109.35 | 111.75 | 3,102,837 | +2.95(+2.71%) |
Oct 30, 2014 | 108.52 | 109.67 | 107.90 | 108.81 | 2,121,475 | +0.05(+0.05%) |
Oct 29, 2014 | 108.51 | 110.78 | 108.19 | 108.75 | 5,940,125 | -2.74(-2.46%) |
Oct 28, 2014 | 112.06 | 112.63 | 111.08 | 111.49 | 3,306,350 | +0.17(+0.15%) |
Oct 27, 2014 | 111.97 | 113.28 | 110.83 | 111.33 | 2,032,399 | -1.96(-1.73%) |
Oct 24, 2014 | 112.21 | 113.53 | 112.13 | 113.28 | 978,690 | +1.01(+0.90%) |
Oct 23, 2014 | 113.68 | 113.83 | 112.06 | 112.27 | 1,811,569 | -0.38(-0.34%) |
Oct 22, 2014 | 113.83 | 114.13 | 112.63 | 112.66 | 1,540,805 | -0.50(-0.44%) |
Oct 21, 2014 | 112.14 | 113.66 | 111.34 | 113.15 | 1,830,350 | +1.83(+1.64%) |
Oct 20, 2014 | 109.42 | 111.43 | 109.38 | 111.33 | 1,130,839 | +1.24(+1.13%) |
Oct 17, 2014 | 108.98 | 110.57 | 108.95 | 110.08 | 1,621,670 | +1.55(+1.43%) |
Oct 16, 2014 | 106.56 | 109.24 | 106.56 | 108.53 | 1,628,018 | +0.86(+0.80%) |
Oct 15, 2014 | 105.39 | 107.82 | 104.06 | 107.67 | 2,652,635 | +1.07(+1.00%) |
Oct 14, 2014 | 105.82 | 107.57 | 105.52 | 106.61 | 1,533,530 | +1.22(+1.16%) |
Oct 13, 2014 | 107.33 | 107.82 | 105.29 | 105.38 | 1,632,730 | -1.74(-1.62%) |
Oct 10, 2014 | 107.99 | 108.44 | 106.79 | 107.12 | 2,583,138 | -1.07(-0.99%) |
Oct 09, 2014 | 110.75 | 110.96 | 107.92 | 108.19 | 1,593,817 | -2.62(-2.37%) |
Oct 08, 2014 | 109.85 | 110.94 | 108.39 | 110.82 | 1,520,610 | +1.30(+1.19%) |
Oct 07, 2014 | 111.04 | 111.19 | 109.50 | 109.52 | 1,221,871 | -1.91(-1.71%) |
Oct 06, 2014 | 111.76 | 112.24 | 111.07 | 111.42 | 2,225,329 | +0.09(+0.08%) |
Oct 03, 2014 | 111.45 | 111.84 | 110.88 | 111.33 | 1,329,453 | +0.20(+0.18%) |
Oct 02, 2014 | 111.27 | 111.55 | 110.35 | 111.14 | 2,128,470 | -0.47(-0.42%) |
Oct 01, 2014 | 114.25 | 114.68 | 111.40 | 111.61 | 2,528,882 | -2.81(-2.46%) |
Sep 30, 2014 | 115.73 | 116.27 | 114.41 | 114.42 | 1,808,141 | -1.67(-1.44%) |
Sep 29, 2014 | 116.33 | 117.22 | 115.61 | 116.09 | 1,789,580 | -1.49(-1.27%) |
Sep 26, 2014 | 116.85 | 117.63 | 116.82 | 117.58 | 1,308,763 | +0.71(+0.61%) |
Sep 25, 2014 | 118.40 | 118.42 | 116.86 | 116.87 | 1,582,308 | -1.77(-1.49%) |
Sep 24, 2014 | 117.44 | 118.65 | 117.10 | 118.63 | 1,390,413 | +1.52(+1.30%) |
Sep 23, 2014 | 118.00 | 118.02 | 117.09 | 117.12 | 1,234,145 | -1.00(-0.85%) |
Sep 22, 2014 | 118.39 | 118.73 | 117.92 | 118.12 | 1,580,714 | -0.31(-0.26%) |
Sep 19, 2014 | 118.91 | 118.91 | 118.07 | 118.43 | 1,980,789 | +0.05(+0.05%) |
Sep 18, 2014 | 117.82 | 118.86 | 117.58 | 118.38 | 1,410,158 | +0.86(+0.73%) |
Sep 17, 2014 | 117.68 | 118.05 | 116.95 | 117.52 | 1,205,489 | +0.27(+0.23%) |
Sep 16, 2014 | 116.73 | 117.69 | 116.11 | 117.25 | 977,406 | +0.57(+0.49%) |
Sep 15, 2014 | 116.66 | 116.99 | 116.12 | 116.68 | 913,176 | -0.07(-0.06%) |
Sep 12, 2014 | 116.45 | 117.27 | 116.45 | 116.75 | 1,143,485 | +0.42(+0.36%) |
Sep 11, 2014 | 117.18 | 117.92 | 116.12 | 116.34 | 2,009,773 | -1.45(-1.24%) |
Sep 10, 2014 | 116.97 | 117.81 | 116.64 | 117.79 | 1,284,621 | +0.61(+0.52%) |
Sep 09, 2014 | 117.30 | 117.41 | 116.92 | 117.18 | 1,368,326 | -0.37(-0.32%) |
Sep 08, 2014 | 117.29 | 118.08 | 117.09 | 117.55 | 1,015,090 | -0.03(-0.02%) |
Sep 05, 2014 | 116.81 | 117.58 | 116.61 | 117.58 | 844,338 | +0.60(+0.52%) |
Sep 04, 2014 | 116.11 | 116.97 | 116.11 | 116.97 | 1,308,705 | +0.27(+0.23%) |
Sep 03, 2014 | 116.12 | 117.04 | 115.99 | 116.71 | 991,049 | +0.50(+0.43%) |
Sep 02, 2014 | 116.35 | 116.49 | 115.81 | 116.21 | 871,091 | +0.10(+0.08%) |
Aug 29, 2014 | 116.44 | 116.11 | 116.11 | 116.11 | 645,804 | +0.10(+0.08%) |
Aug 28, 2014 | 115.22 | 116.26 | 114.84 | 116.01 | 626,919 | +0.27(+0.23%) |
Aug 27, 2014 | 115.98 | 116.28 | 115.58 | 115.75 | 570,958 | -0.19(-0.17%) |
Aug 26, 2014 | 116.43 | 116.49 | 115.89 | 115.94 | 815,517 | -0.26(-0.22%) |
Aug 25, 2014 | 115.85 | 116.30 | 115.65 | 116.20 | 889,183 | +0.79(+0.68%) |
Aug 22, 2014 | 115.62 | 115.93 | 115.20 | 115.41 | 828,012 | -0.62(-0.53%) |
Aug 21, 2014 | 115.25 | 116.36 | 114.90 | 116.03 | 875,518 | +0.91(+0.79%) |
Aug 20, 2014 | 115.23 | 115.23 | 114.24 | 115.12 | 1,479,265 | -0.14(-0.12%) |
Aug 19, 2014 | 115.27 | 115.48 | 114.83 | 115.26 | 954,096 | -0.10(-0.08%) |
Aug 18, 2014 | 114.93 | 115.39 | 114.75 | 115.36 | 893,349 | +0.99(+0.86%) |
Aug 15, 2014 | 114.88 | 115.15 | 113.61 | 114.37 | 972,357 | -0.10(-0.08%) |
Aug 14, 2014 | 114.30 | 114.75 | 114.09 | 114.47 | 576,851 | +0.24(+0.21%) |
Aug 13, 2014 | 114.24 | 114.80 | 114.24 | 114.23 | 604,676 | +0.49(+0.43%) |
Aug 12, 2014 | 113.47 | 114.05 | 113.06 | 113.74 | 883,480 | +0.27(+0.24%) |
Aug 11, 2014 | 113.83 | 114.55 | 113.32 | 113.47 | 897,033 | -0.30(-0.26%) |
Aug 08, 2014 | 112.18 | 113.44 | 111.76 | 113.77 | 740,576 | +1.64(+1.46%) |
Aug 07, 2014 | 113.02 | 113.37 | 112.06 | 112.13 | 785,097 | -0.74(-0.66%) |
Aug 06, 2014 | 112.14 | 113.20 | 112.08 | 112.87 | 1,239,748 | +0.73(+0.65%) |
Aug 05, 2014 | 113.63 | 113.77 | 111.72 | 112.14 | 1,409,138 | -1.64(-1.44%) |
Aug 04, 2014 | 113.85 | 114.02 | 112.64 | 113.78 | 896,436 | +0.60(+0.53%) |