Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 108.95 | 108.99 | 107.54 | 108.07 | 2,929,593 | +0.30(+0.28%) |
Oct 30, 2014 | 106.56 | 108.02 | 106.42 | 107.77 | 1,606,803 | +0.87(+0.81%) |
Oct 29, 2014 | 106.39 | 106.96 | 106.09 | 106.91 | 2,105,122 | +0.70(+0.66%) |
Oct 28, 2014 | 106.13 | 106.56 | 105.47 | 106.20 | 1,776,714 | +0.11(+0.11%) |
Oct 27, 2014 | 104.72 | 105.70 | 105.70 | 106.09 | 2,011,045 | +0.39(+0.37%) |
Oct 24, 2014 | 104.19 | 105.78 | 104.17 | 105.70 | 3,073,191 | -0.12(-0.11%) |
Oct 23, 2014 | 106.18 | 106.54 | 105.62 | 105.82 | 2,176,503 | +0.04(+0.04%) |
Oct 22, 2014 | 105.80 | 106.63 | 105.60 | 105.78 | 2,320,033 | +0.21(+0.20%) |
Oct 21, 2014 | 104.48 | 105.87 | 103.86 | 105.57 | 2,598,522 | +1.51(+1.45%) |
Oct 20, 2014 | 101.15 | 104.42 | 101.01 | 104.06 | 4,326,917 | +3.06(+3.02%) |
Oct 17, 2014 | 100.29 | 101.42 | 99.81 | 101.01 | 3,948,072 | +1.38(+1.38%) |
Oct 16, 2014 | 99.41 | 100.36 | 98.90 | 99.63 | 4,372,383 | -1.09(-1.09%) |
Oct 15, 2014 | 101.37 | 101.86 | 99.90 | 100.72 | 4,670,768 | -1.58(-1.54%) |
Oct 14, 2014 | 103.31 | 103.70 | 101.51 | 102.30 | 4,940,678 | -0.58(-0.57%) |
Oct 13, 2014 | 104.18 | 104.41 | 102.82 | 102.89 | 3,017,698 | -1.56(-1.50%) |
Oct 10, 2014 | 103.93 | 106.48 | 103.93 | 104.45 | 4,138,609 | +0.40(+0.38%) |
Oct 09, 2014 | 103.90 | 105.94 | 103.87 | 104.05 | 3,656,412 | -0.26(-0.25%) |
Oct 08, 2014 | 103.88 | 104.49 | 103.04 | 104.31 | 5,265,633 | +2.80(+2.76%) |
Oct 07, 2014 | 101.57 | 101.96 | 101.09 | 101.51 | 2,880,877 | -0.76(-0.75%) |
Oct 06, 2014 | 103.36 | 103.45 | 102.04 | 102.27 | 2,353,967 | -0.71(-0.69%) |
Oct 03, 2014 | 102.26 | 103.44 | 102.11 | 102.98 | 2,185,161 | +1.05(+1.03%) |
Oct 02, 2014 | 101.28 | 102.27 | 101.28 | 101.93 | 1,907,702 | +0.84(+0.83%) |
Oct 01, 2014 | 101.49 | 101.84 | 100.84 | 101.09 | 1,741,687 | -0.45(-0.45%) |
Sep 30, 2014 | 101.18 | 101.78 | 101.10 | 101.55 | 2,056,549 | +0.00(+0.00%) |
Sep 29, 2014 | 101.31 | 101.78 | 101.11 | 101.55 | 1,445,092 | -0.18(-0.17%) |
Sep 26, 2014 | 101.62 | 101.83 | 100.79 | 101.73 | 2,524,114 | -0.10(-0.10%) |
Sep 25, 2014 | 103.28 | 103.36 | 101.78 | 101.82 | 2,245,958 | -1.59(-1.54%) |
Sep 24, 2014 | 102.17 | 103.54 | 101.76 | 103.41 | 2,562,442 | +1.71(+1.68%) |
Sep 23, 2014 | 102.07 | 102.09 | 101.46 | 101.70 | 1,928,997 | -0.26(-0.25%) |
Sep 22, 2014 | 102.40 | 102.50 | 101.76 | 101.96 | 1,794,032 | -0.54(-0.53%) |
Sep 19, 2014 | 103.14 | 103.14 | 102.50 | 102.50 | 3,725,259 | +0.02(+0.02%) |
Sep 18, 2014 | 102.27 | 102.75 | 102.06 | 102.49 | 1,729,609 | +0.38(+0.37%) |
Sep 17, 2014 | 102.12 | 102.55 | 101.83 | 102.11 | 1,967,127 | -0.34(-0.33%) |
Sep 16, 2014 | 101.78 | 102.74 | 101.71 | 102.45 | 2,078,670 | +0.58(+0.57%) |
Sep 15, 2014 | 101.75 | 102.53 | 101.65 | 101.86 | 1,993,475 | +0.28(+0.27%) |
Sep 12, 2014 | 102.30 | 102.30 | 101.31 | 101.59 | 1,972,428 | -0.46(-0.45%) |
Sep 11, 2014 | 102.23 | 102.53 | 101.81 | 102.05 | 1,864,912 | -0.19(-0.18%) |
Sep 10, 2014 | 102.35 | 102.50 | 101.99 | 102.24 | 1,252,497 | +0.05(+0.05%) |
Sep 09, 2014 | 102.21 | 102.50 | 101.89 | 102.19 | 1,851,896 | -0.40(-0.39%) |
Sep 08, 2014 | 102.95 | 103.17 | 102.31 | 102.59 | 2,539,059 | -0.33(-0.32%) |
Sep 05, 2014 | 101.32 | 102.93 | 101.05 | 102.92 | 3,597,869 | +1.51(+1.49%) |
Sep 04, 2014 | 99.67 | 101.43 | 99.31 | 101.41 | 5,489,978 | +3.08(+3.13%) |
Sep 03, 2014 | 98.62 | 98.81 | 98.14 | 98.33 | 2,349,130 | -0.17(-0.17%) |
Sep 02, 2014 | 98.05 | 98.56 | 97.97 | 98.50 | 1,814,037 | +0.39(+0.40%) |
Aug 29, 2014 | 98.60 | 98.11 | 98.11 | 98.11 | 1,292,458 | +0.09(+0.09%) |
Aug 28, 2014 | 98.06 | 98.25 | 97.89 | 98.02 | 992,652 | -0.22(-0.22%) |
Aug 27, 2014 | 98.52 | 98.52 | 97.97 | 98.24 | 1,268,834 | +0.12(+0.12%) |
Aug 26, 2014 | 98.40 | 98.53 | 97.93 | 98.12 | 1,719,291 | -0.24(-0.25%) |
Aug 25, 2014 | 98.69 | 98.86 | 98.15 | 98.36 | 1,357,595 | +0.08(+0.08%) |
Aug 22, 2014 | 98.78 | 98.85 | 98.17 | 98.28 | 1,733,848 | -0.27(-0.27%) |
Aug 21, 2014 | 97.88 | 98.76 | 97.82 | 98.55 | 1,915,592 | +0.58(+0.59%) |
Aug 20, 2014 | 97.60 | 98.23 | 97.31 | 97.98 | 1,588,773 | +0.24(+0.25%) |
Aug 19, 2014 | 96.74 | 97.85 | 96.62 | 97.73 | 2,108,912 | +0.93(+0.96%) |
Aug 18, 2014 | 96.43 | 96.97 | 96.39 | 96.80 | 1,530,372 | +0.72(+0.75%) |
Aug 15, 2014 | 97.17 | 97.20 | 95.44 | 96.08 | 2,500,170 | -0.56(-0.58%) |
Aug 14, 2014 | 96.03 | 96.65 | 95.87 | 96.64 | 1,317,820 | +0.50(+0.52%) |
Aug 13, 2014 | 96.43 | 96.51 | 95.82 | 96.14 | 1,799,051 | -0.30(-0.31%) |
Aug 12, 2014 | 96.24 | 96.65 | 96.10 | 96.44 | 1,335,418 | -0.14(-0.14%) |
Aug 11, 2014 | 96.75 | 96.84 | 96.18 | 96.57 | 1,521,612 | +0.02(+0.02%) |
Aug 08, 2014 | 95.58 | 96.75 | 95.46 | 96.56 | 2,875,261 | +1.10(+1.15%) |
Aug 07, 2014 | 95.80 | 96.43 | 95.19 | 95.46 | 3,329,824 | -1.45(-1.50%) |
Aug 06, 2014 | 95.58 | 97.21 | 95.46 | 96.91 | 3,529,270 | +1.25(+1.30%) |
Aug 05, 2014 | 95.21 | 95.78 | 95.04 | 95.66 | 2,219,613 | -0.08(-0.08%) |
Aug 04, 2014 | 95.25 | 95.93 | 94.90 | 95.74 | 2,055,782 | +0.22(+0.23%) |