Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 111.92 | 114.16 | 111.40 | 114.08 | 1,362,262 | +5.16(+4.74%) |
Oct 30, 2014 | 107.92 | 109.33 | 107.91 | 108.92 | 207,323 | +0.05(+0.04%) |
Oct 29, 2014 | 109.05 | 109.05 | 108.36 | 108.87 | 261,460 | +0.67(+0.62%) |
Oct 28, 2014 | 107.78 | 108.20 | 107.27 | 108.20 | 414,742 | +0.72(+0.67%) |
Oct 27, 2014 | 107.47 | 107.65 | 107.65 | 107.49 | 211,110 | -0.16(-0.15%) |
Oct 24, 2014 | 107.55 | 107.78 | 107.05 | 107.65 | 332,399 | +1.03(+0.97%) |
Oct 23, 2014 | 106.46 | 107.31 | 106.16 | 106.61 | 434,313 | +1.07(+1.02%) |
Oct 22, 2014 | 106.33 | 106.62 | 105.48 | 105.54 | 439,910 | -1.02(-0.95%) |
Oct 21, 2014 | 105.63 | 106.67 | 105.41 | 106.56 | 707,800 | +0.04(+0.04%) |
Oct 20, 2014 | 105.60 | 106.70 | 105.57 | 106.52 | 435,007 | +3.31(+3.21%) |
Oct 17, 2014 | 102.46 | 103.78 | 102.41 | 103.21 | 499,019 | -0.37(-0.35%) |
Oct 16, 2014 | 102.46 | 104.19 | 102.11 | 103.58 | 469,825 | +0.11(+0.11%) |
Oct 15, 2014 | 103.20 | 103.77 | 101.90 | 103.47 | 672,871 | -1.47(-1.40%) |
Oct 14, 2014 | 105.23 | 105.33 | 104.59 | 104.93 | 807,843 | -0.99(-0.93%) |
Oct 13, 2014 | 107.33 | 107.80 | 105.84 | 105.92 | 452,813 | -1.22(-1.14%) |
Oct 10, 2014 | 108.12 | 108.81 | 107.03 | 107.14 | 476,939 | -0.52(-0.48%) |
Oct 09, 2014 | 109.25 | 109.33 | 107.39 | 107.66 | 394,836 | -1.64(-1.50%) |
Oct 08, 2014 | 108.65 | 109.38 | 107.39 | 109.29 | 474,395 | +0.41(+0.38%) |
Oct 07, 2014 | 109.99 | 110.12 | 108.86 | 108.88 | 430,964 | -0.83(-0.75%) |
Oct 06, 2014 | 109.62 | 110.20 | 109.43 | 109.71 | 360,814 | +0.51(+0.47%) |
Oct 03, 2014 | 108.77 | 109.34 | 108.56 | 109.20 | 299,478 | +1.58(+1.47%) |
Oct 02, 2014 | 108.13 | 108.28 | 106.83 | 107.62 | 539,661 | -2.04(-1.86%) |
Oct 01, 2014 | 110.87 | 110.92 | 109.48 | 109.66 | 719,988 | -0.83(-0.75%) |
Sep 30, 2014 | 110.83 | 111.03 | 110.03 | 110.49 | 512,384 | +0.01(+0.01%) |
Sep 29, 2014 | 111.00 | 111.07 | 110.06 | 110.48 | 389,052 | -1.06(-0.95%) |
Sep 26, 2014 | 111.16 | 111.68 | 111.03 | 111.54 | 288,573 | +0.73(+0.66%) |
Sep 25, 2014 | 111.89 | 112.28 | 110.72 | 110.81 | 465,757 | +0.27(+0.24%) |
Sep 24, 2014 | 109.81 | 110.60 | 109.78 | 110.54 | 293,388 | +0.56(+0.51%) |
Sep 23, 2014 | 110.66 | 110.66 | 109.77 | 109.98 | 338,150 | -0.71(-0.64%) |
Sep 22, 2014 | 110.78 | 111.43 | 110.60 | 110.69 | 440,537 | +0.23(+0.21%) |
Sep 19, 2014 | 110.96 | 111.05 | 110.27 | 110.46 | 281,755 | -0.62(-0.56%) |
Sep 18, 2014 | 110.51 | 111.14 | 110.44 | 111.08 | 386,952 | +1.93(+1.77%) |
Sep 17, 2014 | 109.18 | 109.69 | 108.71 | 109.15 | 282,573 | -0.22(-0.20%) |
Sep 16, 2014 | 109.04 | 109.61 | 108.84 | 109.37 | 345,063 | +0.40(+0.37%) |
Sep 15, 2014 | 108.80 | 109.08 | 108.53 | 108.97 | 189,974 | +0.05(+0.04%) |
Sep 12, 2014 | 109.17 | 109.19 | 108.66 | 108.92 | 250,940 | +0.69(+0.64%) |
Sep 11, 2014 | 108.13 | 108.33 | 107.89 | 108.23 | 203,882 | -0.11(-0.10%) |
Sep 10, 2014 | 107.95 | 108.44 | 107.69 | 108.35 | 386,570 | +1.37(+1.28%) |
Sep 09, 2014 | 107.33 | 107.38 | 106.93 | 106.98 | 347,744 | -0.95(-0.88%) |
Sep 08, 2014 | 108.04 | 108.18 | 107.43 | 107.93 | 235,588 | -0.33(-0.30%) |
Sep 05, 2014 | 107.97 | 108.28 | 107.82 | 108.25 | 174,432 | +0.32(+0.29%) |
Sep 04, 2014 | 108.07 | 108.56 | 107.80 | 107.94 | 411,461 | +0.08(+0.08%) |
Sep 03, 2014 | 108.00 | 108.20 | 107.75 | 107.85 | 262,674 | -0.22(-0.21%) |
Sep 02, 2014 | 107.83 | 108.07 | 107.64 | 108.08 | 316,092 | +1.75(+1.64%) |
Aug 29, 2014 | 106.50 | 106.33 | 106.33 | 106.33 | 183,101 | -0.10(-0.10%) |
Aug 28, 2014 | 106.59 | 106.87 | 106.09 | 106.43 | 302,425 | -0.45(-0.42%) |
Aug 27, 2014 | 107.05 | 107.14 | 106.74 | 106.88 | 289,038 | -0.16(-0.15%) |
Aug 26, 2014 | 107.08 | 107.46 | 106.89 | 107.03 | 269,828 | +0.20(+0.18%) |
Aug 25, 2014 | 106.75 | 107.10 | 106.64 | 106.84 | 256,842 | +0.72(+0.68%) |
Aug 22, 2014 | 106.75 | 106.75 | 105.97 | 106.11 | 512,844 | -1.57(-1.46%) |
Aug 21, 2014 | 107.66 | 108.12 | 107.64 | 107.69 | 283,755 | +0.07(+0.07%) |
Aug 20, 2014 | 107.54 | 107.78 | 107.15 | 107.61 | 343,956 | -1.16(-1.07%) |
Aug 19, 2014 | 108.91 | 109.02 | 108.77 | 108.77 | 238,556 | -0.24(-0.22%) |
Aug 18, 2014 | 108.83 | 109.26 | 108.83 | 109.02 | 168,674 | +0.30(+0.27%) |
Aug 15, 2014 | 109.05 | 109.17 | 108.14 | 108.72 | 236,824 | -0.79(-0.72%) |
Aug 14, 2014 | 109.26 | 109.56 | 109.26 | 109.51 | 195,115 | -0.18(-0.16%) |
Aug 13, 2014 | 109.61 | 110.06 | 109.54 | 109.69 | 234,206 | +0.64(+0.59%) |
Aug 12, 2014 | 108.89 | 109.33 | 108.66 | 109.04 | 260,772 | +0.45(+0.41%) |
Aug 11, 2014 | 108.57 | 109.01 | 108.36 | 108.60 | 284,724 | -0.81(-0.74%) |
Aug 08, 2014 | 108.48 | 109.14 | 108.03 | 109.41 | 273,561 | +0.88(+0.81%) |
Aug 07, 2014 | 109.25 | 109.83 | 108.29 | 108.52 | 280,015 | +0.07(+0.06%) |
Aug 06, 2014 | 108.01 | 108.60 | 107.36 | 108.46 | 461,701 | -2.25(-2.03%) |
Aug 05, 2014 | 110.69 | 111.44 | 110.23 | 110.71 | 386,922 | +0.85(+0.77%) |
Aug 04, 2014 | 109.69 | 110.06 | 109.40 | 109.86 | 141,125 | +0.49(+0.45%) |