Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 108.79 | 108.83 | 107.38 | 107.92 | 2,933,764 | +0.30(+0.28%) |
Oct 30, 2014 | 106.41 | 107.87 | 106.27 | 107.62 | 1,609,090 | +0.87(+0.81%) |
Oct 29, 2014 | 106.23 | 106.81 | 105.94 | 106.75 | 2,108,119 | +0.70(+0.66%) |
Oct 28, 2014 | 105.98 | 106.41 | 105.32 | 106.05 | 1,779,243 | +0.11(+0.11%) |
Oct 27, 2014 | 104.58 | 105.55 | 105.55 | 105.94 | 2,013,908 | +0.39(+0.37%) |
Oct 24, 2014 | 104.04 | 105.63 | 104.03 | 105.55 | 3,077,566 | -0.12(-0.12%) |
Oct 23, 2014 | 106.03 | 106.39 | 105.47 | 105.67 | 2,179,601 | +0.04(+0.04%) |
Oct 22, 2014 | 105.64 | 106.48 | 105.45 | 105.63 | 2,323,336 | +0.21(+0.20%) |
Oct 21, 2014 | 104.33 | 105.72 | 103.71 | 105.42 | 2,602,221 | +1.51(+1.45%) |
Oct 20, 2014 | 101.01 | 104.28 | 100.86 | 103.91 | 4,333,077 | +3.05(+3.02%) |
Oct 17, 2014 | 100.15 | 101.28 | 99.67 | 100.86 | 3,953,693 | +1.38(+1.38%) |
Oct 16, 2014 | 99.27 | 100.22 | 98.76 | 99.49 | 4,378,608 | -1.09(-1.09%) |
Oct 15, 2014 | 101.23 | 101.71 | 99.75 | 100.58 | 4,677,418 | -1.58(-1.54%) |
Oct 14, 2014 | 103.17 | 103.56 | 101.36 | 102.16 | 4,947,712 | -0.58(-0.57%) |
Oct 13, 2014 | 104.03 | 104.26 | 102.67 | 102.74 | 3,021,994 | -1.56(-1.50%) |
Oct 10, 2014 | 103.78 | 106.33 | 103.78 | 104.30 | 4,144,501 | +0.40(+0.38%) |
Oct 09, 2014 | 103.75 | 105.79 | 103.73 | 103.91 | 3,661,617 | -0.26(-0.25%) |
Oct 08, 2014 | 103.73 | 104.34 | 102.89 | 104.16 | 5,273,129 | +2.80(+2.76%) |
Oct 07, 2014 | 101.43 | 101.82 | 100.94 | 101.36 | 2,884,979 | -0.76(-0.75%) |
Oct 06, 2014 | 103.22 | 103.31 | 101.90 | 102.12 | 2,357,318 | -0.71(-0.69%) |
Oct 03, 2014 | 102.12 | 103.29 | 101.96 | 102.84 | 2,188,272 | +1.05(+1.03%) |
Oct 02, 2014 | 101.14 | 102.12 | 101.14 | 101.78 | 1,910,418 | +0.83(+0.83%) |
Oct 01, 2014 | 101.35 | 101.70 | 100.70 | 100.95 | 1,744,167 | -0.45(-0.45%) |
Sep 30, 2014 | 101.03 | 101.63 | 100.96 | 101.40 | 2,059,477 | +0.00(+0.00%) |
Sep 29, 2014 | 101.17 | 101.63 | 100.97 | 101.40 | 1,447,149 | -0.18(-0.18%) |
Sep 26, 2014 | 101.48 | 101.69 | 100.64 | 101.58 | 2,527,707 | -0.10(-0.10%) |
Sep 25, 2014 | 103.13 | 103.21 | 101.63 | 101.68 | 2,249,156 | -1.59(-1.54%) |
Sep 24, 2014 | 102.03 | 103.39 | 101.61 | 103.27 | 2,566,090 | +1.71(+1.68%) |
Sep 23, 2014 | 101.92 | 101.95 | 101.31 | 101.56 | 1,931,743 | -0.26(-0.25%) |
Sep 22, 2014 | 102.25 | 102.36 | 101.61 | 101.82 | 1,796,586 | -0.54(-0.53%) |
Sep 19, 2014 | 103.00 | 103.00 | 102.36 | 102.36 | 3,730,563 | +0.02(+0.02%) |
Sep 18, 2014 | 102.12 | 102.60 | 101.92 | 102.34 | 1,732,071 | +0.38(+0.37%) |
Sep 17, 2014 | 101.98 | 102.41 | 101.69 | 101.96 | 1,969,928 | -0.34(-0.33%) |
Sep 16, 2014 | 101.63 | 102.59 | 101.57 | 102.30 | 2,081,630 | +0.58(+0.57%) |
Sep 15, 2014 | 101.61 | 102.38 | 101.51 | 101.72 | 1,996,313 | +0.28(+0.27%) |
Sep 12, 2014 | 102.16 | 102.16 | 101.16 | 101.44 | 1,975,236 | -0.46(-0.45%) |
Sep 11, 2014 | 102.08 | 102.38 | 101.67 | 101.91 | 1,867,567 | -0.19(-0.18%) |
Sep 10, 2014 | 102.20 | 102.35 | 101.85 | 102.09 | 1,254,281 | +0.05(+0.05%) |
Sep 09, 2014 | 102.07 | 102.35 | 101.74 | 102.04 | 1,854,532 | -0.40(-0.39%) |
Sep 08, 2014 | 102.80 | 103.02 | 102.17 | 102.44 | 2,542,674 | -0.33(-0.32%) |
Sep 05, 2014 | 101.18 | 102.79 | 100.91 | 102.77 | 3,602,991 | +1.51(+1.49%) |
Sep 04, 2014 | 99.53 | 101.28 | 99.17 | 101.27 | 5,497,794 | +3.08(+3.13%) |
Sep 03, 2014 | 98.48 | 98.67 | 98.00 | 98.19 | 2,352,475 | -0.17(-0.17%) |
Sep 02, 2014 | 97.91 | 98.42 | 97.83 | 98.36 | 1,816,619 | +0.39(+0.40%) |
Aug 29, 2014 | 98.46 | 97.97 | 97.97 | 97.97 | 1,294,298 | +0.09(+0.09%) |
Aug 28, 2014 | 97.92 | 98.11 | 97.76 | 97.88 | 994,065 | -0.22(-0.22%) |
Aug 27, 2014 | 98.38 | 98.38 | 97.83 | 98.10 | 1,270,641 | +0.12(+0.12%) |
Aug 26, 2014 | 98.26 | 98.39 | 97.80 | 97.98 | 1,721,738 | -0.24(-0.25%) |
Aug 25, 2014 | 98.55 | 98.72 | 98.01 | 98.22 | 1,359,528 | +0.08(+0.08%) |
Aug 22, 2014 | 98.64 | 98.71 | 98.03 | 98.14 | 1,736,316 | -0.27(-0.27%) |
Aug 21, 2014 | 97.74 | 98.62 | 97.68 | 98.41 | 1,918,319 | +0.57(+0.59%) |
Aug 20, 2014 | 97.46 | 98.09 | 97.17 | 97.84 | 1,591,034 | +0.24(+0.25%) |
Aug 19, 2014 | 96.60 | 97.71 | 96.48 | 97.59 | 2,111,914 | +0.93(+0.96%) |
Aug 18, 2014 | 96.29 | 96.84 | 96.25 | 96.66 | 1,532,551 | +0.72(+0.75%) |
Aug 15, 2014 | 97.03 | 97.06 | 95.30 | 95.94 | 2,503,730 | -0.56(-0.58%) |
Aug 14, 2014 | 95.89 | 96.51 | 95.73 | 96.50 | 1,319,696 | +0.50(+0.52%) |
Aug 13, 2014 | 96.29 | 96.37 | 95.68 | 96.00 | 1,801,612 | -0.30(-0.31%) |
Aug 12, 2014 | 96.10 | 96.51 | 95.97 | 96.30 | 1,337,319 | -0.14(-0.14%) |
Aug 11, 2014 | 96.61 | 96.70 | 96.05 | 96.44 | 1,523,779 | +0.02(+0.02%) |
Aug 08, 2014 | 95.45 | 96.61 | 95.33 | 96.42 | 2,879,354 | +1.10(+1.15%) |
Aug 07, 2014 | 95.66 | 96.29 | 95.05 | 95.32 | 3,334,565 | -1.45(-1.50%) |
Aug 06, 2014 | 95.44 | 97.08 | 95.32 | 96.77 | 3,534,295 | +1.25(+1.30%) |
Aug 05, 2014 | 95.08 | 95.64 | 94.91 | 95.52 | 2,222,773 | -0.08(-0.08%) |
Aug 04, 2014 | 95.12 | 95.79 | 94.76 | 95.60 | 2,058,708 | +0.22(+0.23%) |