Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 110.16 | 111.75 | 109.33 | 111.73 | 3,103,318 | +2.94(+2.71%) |
Oct 30, 2014 | 108.50 | 109.66 | 107.88 | 108.79 | 2,121,804 | +0.05(+0.05%) |
Oct 29, 2014 | 108.50 | 110.76 | 108.18 | 108.74 | 5,941,047 | -2.74(-2.46%) |
Oct 28, 2014 | 112.04 | 112.61 | 111.07 | 111.48 | 3,306,863 | +0.17(+0.15%) |
Oct 27, 2014 | 111.95 | 113.27 | 110.81 | 111.31 | 2,032,715 | -1.96(-1.73%) |
Oct 24, 2014 | 112.19 | 113.52 | 112.11 | 113.27 | 978,842 | +1.01(+0.90%) |
Oct 23, 2014 | 113.67 | 113.82 | 112.04 | 112.26 | 1,811,850 | -0.38(-0.34%) |
Oct 22, 2014 | 113.81 | 114.11 | 112.61 | 112.64 | 1,541,044 | -0.50(-0.44%) |
Oct 21, 2014 | 112.12 | 113.65 | 111.33 | 113.13 | 1,830,634 | +1.83(+1.64%) |
Oct 20, 2014 | 109.40 | 111.41 | 109.36 | 111.31 | 1,131,014 | +1.24(+1.13%) |
Oct 17, 2014 | 108.97 | 110.55 | 108.93 | 110.07 | 1,621,921 | +1.55(+1.43%) |
Oct 16, 2014 | 106.55 | 109.22 | 106.55 | 108.51 | 1,628,271 | +0.86(+0.80%) |
Oct 15, 2014 | 105.38 | 107.81 | 104.04 | 107.65 | 2,653,047 | +1.06(+1.00%) |
Oct 14, 2014 | 105.80 | 107.56 | 105.50 | 106.59 | 1,533,768 | +1.22(+1.16%) |
Oct 13, 2014 | 107.31 | 107.80 | 105.28 | 105.37 | 1,632,983 | -1.74(-1.62%) |
Oct 10, 2014 | 107.97 | 108.42 | 106.78 | 107.10 | 2,583,538 | -1.07(-0.99%) |
Oct 09, 2014 | 110.73 | 110.94 | 107.90 | 108.18 | 1,594,064 | -2.62(-2.37%) |
Oct 08, 2014 | 109.83 | 110.92 | 108.37 | 110.80 | 1,520,846 | +1.30(+1.19%) |
Oct 07, 2014 | 111.02 | 111.17 | 109.48 | 109.50 | 1,222,061 | -1.91(-1.71%) |
Oct 06, 2014 | 111.74 | 112.22 | 111.05 | 111.41 | 2,225,674 | +0.09(+0.08%) |
Oct 03, 2014 | 111.43 | 111.82 | 110.86 | 111.32 | 1,329,660 | +0.20(+0.18%) |
Oct 02, 2014 | 111.25 | 111.53 | 110.33 | 111.12 | 2,128,800 | -0.47(-0.42%) |
Oct 01, 2014 | 114.23 | 114.66 | 111.38 | 111.59 | 2,529,274 | -2.81(-2.46%) |
Sep 30, 2014 | 115.72 | 116.26 | 114.39 | 114.40 | 1,808,421 | -1.67(-1.44%) |
Sep 29, 2014 | 116.31 | 117.20 | 115.59 | 116.07 | 1,789,857 | -1.49(-1.27%) |
Sep 26, 2014 | 116.83 | 117.61 | 116.81 | 117.56 | 1,308,966 | +0.71(+0.61%) |
Sep 25, 2014 | 118.39 | 118.40 | 116.84 | 116.85 | 1,582,553 | -1.77(-1.49%) |
Sep 24, 2014 | 117.42 | 118.63 | 117.08 | 118.61 | 1,390,629 | +1.52(+1.29%) |
Sep 23, 2014 | 117.98 | 118.00 | 117.07 | 117.10 | 1,234,336 | -1.00(-0.85%) |
Sep 22, 2014 | 118.38 | 118.71 | 117.91 | 118.10 | 1,580,959 | -0.31(-0.26%) |
Sep 19, 2014 | 118.89 | 118.89 | 118.05 | 118.41 | 1,981,097 | +0.05(+0.04%) |
Sep 18, 2014 | 117.80 | 118.84 | 117.56 | 118.36 | 1,410,376 | +0.86(+0.73%) |
Sep 17, 2014 | 117.66 | 118.03 | 116.93 | 117.50 | 1,205,676 | +0.27(+0.23%) |
Sep 16, 2014 | 116.72 | 117.67 | 116.10 | 117.23 | 977,558 | +0.57(+0.49%) |
Sep 15, 2014 | 116.64 | 116.97 | 116.10 | 116.66 | 913,317 | -0.07(-0.06%) |
Sep 12, 2014 | 116.43 | 117.25 | 116.43 | 116.73 | 1,143,663 | +0.42(+0.36%) |
Sep 11, 2014 | 117.16 | 117.91 | 116.11 | 116.32 | 2,010,085 | -1.45(-1.24%) |
Sep 10, 2014 | 116.96 | 117.79 | 116.62 | 117.77 | 1,284,821 | +0.61(+0.52%) |
Sep 09, 2014 | 117.28 | 117.39 | 116.90 | 117.16 | 1,368,538 | -0.37(-0.32%) |
Sep 08, 2014 | 117.28 | 118.06 | 117.07 | 117.53 | 1,015,247 | -0.03(-0.02%) |
Sep 05, 2014 | 116.80 | 117.56 | 116.59 | 117.56 | 844,469 | +0.60(+0.52%) |
Sep 04, 2014 | 116.09 | 116.96 | 116.09 | 116.96 | 1,308,908 | +0.27(+0.23%) |
Sep 03, 2014 | 116.10 | 117.03 | 115.98 | 116.69 | 991,203 | +0.50(+0.43%) |
Sep 02, 2014 | 116.33 | 116.47 | 115.79 | 116.19 | 871,226 | +0.10(+0.08%) |
Aug 29, 2014 | 116.42 | 116.09 | 116.09 | 116.09 | 645,904 | +0.10(+0.08%) |
Aug 28, 2014 | 115.20 | 116.24 | 114.82 | 115.99 | 627,017 | +0.27(+0.23%) |
Aug 27, 2014 | 115.96 | 116.26 | 115.56 | 115.73 | 571,046 | -0.19(-0.17%) |
Aug 26, 2014 | 116.41 | 116.47 | 115.87 | 115.92 | 815,644 | -0.26(-0.22%) |
Aug 25, 2014 | 115.83 | 116.28 | 115.63 | 116.18 | 889,321 | +0.79(+0.68%) |
Aug 22, 2014 | 115.61 | 115.91 | 115.18 | 115.39 | 828,140 | -0.62(-0.53%) |
Aug 21, 2014 | 115.23 | 116.34 | 114.88 | 116.01 | 875,654 | +0.91(+0.79%) |
Aug 20, 2014 | 115.22 | 115.22 | 114.22 | 115.10 | 1,479,494 | -0.14(-0.12%) |
Aug 19, 2014 | 115.25 | 115.46 | 114.81 | 115.24 | 954,244 | -0.10(-0.08%) |
Aug 18, 2014 | 114.91 | 115.37 | 114.74 | 115.34 | 893,487 | +0.99(+0.86%) |
Aug 15, 2014 | 114.86 | 115.13 | 113.59 | 114.35 | 972,508 | -0.10(-0.08%) |
Aug 14, 2014 | 114.28 | 114.73 | 114.07 | 114.45 | 576,941 | +0.24(+0.21%) |
Aug 13, 2014 | 114.22 | 114.78 | 114.22 | 114.21 | 604,770 | +0.48(+0.43%) |
Aug 12, 2014 | 113.45 | 114.03 | 113.04 | 113.73 | 883,618 | +0.27(+0.24%) |
Aug 11, 2014 | 113.81 | 114.53 | 113.30 | 113.45 | 897,173 | -0.30(-0.26%) |
Aug 08, 2014 | 112.16 | 113.43 | 111.74 | 113.75 | 740,691 | +1.64(+1.46%) |
Aug 07, 2014 | 113.00 | 113.35 | 112.04 | 112.11 | 785,219 | -0.74(-0.66%) |
Aug 06, 2014 | 112.12 | 113.19 | 112.06 | 112.85 | 1,239,941 | +0.73(+0.65%) |
Aug 05, 2014 | 113.61 | 113.75 | 111.70 | 112.12 | 1,409,357 | -1.64(-1.44%) |
Aug 04, 2014 | 113.83 | 114.00 | 112.62 | 113.76 | 896,575 | +0.60(+0.53%) |