Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 111.17 | 111.61 | 110.63 | 111.12 | 4,173,921 | +1.21(+1.10%) |
Oct 30, 2014 | 108.75 | 110.13 | 108.40 | 109.92 | 2,541,311 | +0.79(+0.72%) |
Oct 29, 2014 | 109.40 | 109.48 | 108.54 | 109.13 | 2,851,484 | -0.04(-0.03%) |
Oct 28, 2014 | 108.28 | 109.22 | 108.08 | 109.17 | 3,277,107 | +1.08(+1.00%) |
Oct 27, 2014 | 107.02 | 108.19 | 107.38 | 108.08 | 3,935,595 | +0.70(+0.65%) |
Oct 24, 2014 | 104.78 | 107.52 | 104.65 | 107.38 | 6,200,552 | +2.56(+2.44%) |
Oct 23, 2014 | 102.56 | 106.90 | 102.56 | 104.82 | 10,279,106 | +4.41(+4.39%) |
Oct 22, 2014 | 101.82 | 101.96 | 100.23 | 100.41 | 5,942,539 | -1.43(-1.41%) |
Oct 21, 2014 | 100.02 | 101.97 | 99.97 | 101.84 | 4,263,372 | +2.41(+2.42%) |
Oct 20, 2014 | 99.11 | 99.48 | 98.83 | 99.44 | 3,850,414 | +0.14(+0.15%) |
Oct 17, 2014 | 98.10 | 99.62 | 98.10 | 99.29 | 5,187,964 | +1.70(+1.74%) |
Oct 16, 2014 | 96.42 | 98.26 | 95.93 | 97.59 | 4,839,347 | +0.60(+0.62%) |
Oct 15, 2014 | 95.80 | 97.30 | 94.38 | 97.00 | 6,634,767 | +0.03(+0.03%) |
Oct 14, 2014 | 96.58 | 98.24 | 96.27 | 96.97 | 5,042,879 | +0.92(+0.96%) |
Oct 13, 2014 | 97.02 | 97.81 | 94.68 | 96.04 | 6,342,421 | -0.67(-0.69%) |
Oct 10, 2014 | 100.69 | 100.88 | 96.71 | 96.71 | 10,198,936 | -3.48(-3.47%) |
Oct 09, 2014 | 102.00 | 102.26 | 99.97 | 100.19 | 5,215,915 | -2.00(-1.96%) |
Oct 08, 2014 | 99.91 | 102.24 | 99.52 | 102.19 | 5,725,777 | +2.70(+2.71%) |
Oct 07, 2014 | 100.32 | 101.30 | 99.48 | 99.50 | 4,352,005 | -1.92(-1.90%) |
Oct 06, 2014 | 101.57 | 102.10 | 100.88 | 101.42 | 3,410,600 | +0.12(+0.12%) |
Oct 03, 2014 | 100.69 | 101.50 | 100.14 | 101.30 | 4,862,736 | +1.08(+1.08%) |
Oct 02, 2014 | 100.14 | 100.68 | 99.69 | 100.21 | 4,461,209 | -0.37(-0.37%) |
Oct 01, 2014 | 102.01 | 102.38 | 100.25 | 100.58 | 4,048,747 | -1.81(-1.76%) |
Sep 30, 2014 | 102.98 | 103.27 | 102.10 | 102.39 | 3,706,880 | -0.37(-0.36%) |
Sep 29, 2014 | 101.85 | 102.86 | 101.65 | 102.75 | 3,941,389 | -0.17(-0.16%) |
Sep 26, 2014 | 102.99 | 103.26 | 101.88 | 102.92 | 4,923,091 | -0.04(-0.04%) |
Sep 25, 2014 | 104.36 | 104.39 | 102.67 | 102.96 | 3,825,059 | -1.73(-1.66%) |
Sep 24, 2014 | 104.19 | 104.87 | 103.86 | 104.70 | 3,609,237 | +0.37(+0.35%) |
Sep 23, 2014 | 104.95 | 105.22 | 104.32 | 104.33 | 2,839,549 | -0.97(-0.92%) |
Sep 22, 2014 | 106.17 | 106.23 | 105.15 | 105.30 | 3,087,225 | -0.71(-0.67%) |
Sep 19, 2014 | 106.53 | 106.86 | 105.91 | 106.01 | 11,217,209 | -0.11(-0.10%) |
Sep 18, 2014 | 105.29 | 106.27 | 105.28 | 106.11 | 3,275,520 | +1.06(+1.01%) |
Sep 17, 2014 | 104.73 | 105.36 | 104.26 | 105.05 | 3,815,109 | +0.38(+0.36%) |
Sep 16, 2014 | 103.92 | 104.78 | 103.77 | 104.68 | 2,691,556 | +0.27(+0.26%) |
Sep 15, 2014 | 104.19 | 104.56 | 103.82 | 104.41 | 2,584,872 | +0.39(+0.38%) |
Sep 12, 2014 | 104.39 | 104.39 | 103.71 | 104.02 | 2,954,984 | -0.30(-0.28%) |
Sep 11, 2014 | 104.06 | 104.34 | 103.77 | 104.32 | 2,027,735 | -0.21(-0.20%) |
Sep 10, 2014 | 104.52 | 104.78 | 104.06 | 104.53 | 2,157,016 | +0.13(+0.12%) |
Sep 09, 2014 | 104.57 | 104.97 | 104.24 | 104.39 | 2,415,181 | -0.31(-0.30%) |
Sep 08, 2014 | 104.36 | 105.11 | 104.14 | 104.71 | 3,384,924 | +0.50(+0.48%) |
Sep 05, 2014 | 103.80 | 104.29 | 103.45 | 104.21 | 2,753,069 | +0.43(+0.41%) |
Sep 04, 2014 | 104.22 | 104.53 | 103.59 | 103.78 | 2,144,761 | -0.15(-0.15%) |
Sep 03, 2014 | 104.22 | 104.58 | 103.74 | 103.93 | 2,122,186 | -0.29(-0.28%) |
Sep 02, 2014 | 103.56 | 104.50 | 103.56 | 104.22 | 2,184,723 | +0.16(+0.15%) |
Aug 29, 2014 | 104.11 | 104.06 | 104.06 | 104.06 | 2,127,976 | +0.02(+0.01%) |
Aug 28, 2014 | 103.57 | 104.15 | 103.36 | 104.05 | 1,818,372 | +0.03(+0.03%) |
Aug 27, 2014 | 104.37 | 104.68 | 103.80 | 104.02 | 1,940,346 | -0.48(-0.46%) |
Aug 26, 2014 | 104.78 | 105.07 | 104.47 | 104.50 | 2,512,978 | -0.07(-0.07%) |
Aug 25, 2014 | 104.54 | 104.78 | 104.39 | 104.57 | 1,401,926 | +0.41(+0.40%) |
Aug 22, 2014 | 104.42 | 104.61 | 104.14 | 104.16 | 2,141,458 | -0.27(-0.26%) |
Aug 21, 2014 | 104.63 | 104.78 | 104.32 | 104.42 | 2,042,115 | -0.07(-0.07%) |
Aug 20, 2014 | 103.96 | 104.66 | 103.70 | 104.50 | 3,181,039 | +0.87(+0.84%) |
Aug 19, 2014 | 103.78 | 104.17 | 103.31 | 103.63 | 2,216,809 | +0.09(+0.09%) |
Aug 18, 2014 | 102.55 | 103.55 | 102.43 | 103.53 | 2,582,876 | +1.58(+1.55%) |
Aug 15, 2014 | 102.59 | 102.71 | 101.31 | 101.95 | 2,729,725 | -0.30(-0.30%) |
Aug 14, 2014 | 102.01 | 102.29 | 101.90 | 102.25 | 2,208,972 | +0.39(+0.38%) |
Aug 13, 2014 | 101.54 | 101.89 | 101.25 | 101.87 | 4,321,211 | +0.66(+0.65%) |
Aug 12, 2014 | 101.02 | 101.44 | 100.88 | 101.20 | 3,029,134 | +0.22(+0.21%) |
Aug 11, 2014 | 101.24 | 101.65 | 100.96 | 100.99 | 2,671,420 | -0.19(-0.19%) |
Aug 08, 2014 | 100.07 | 101.03 | 99.78 | 101.18 | 3,762,033 | +1.24(+1.24%) |
Aug 07, 2014 | 100.61 | 100.84 | 99.83 | 99.95 | 2,634,488 | -0.30(-0.30%) |
Aug 06, 2014 | 99.95 | 100.53 | 99.44 | 100.25 | 3,729,214 | -0.17(-0.16%) |
Aug 05, 2014 | 101.02 | 101.38 | 100.10 | 100.41 | 3,018,656 | -0.70(-0.69%) |
Aug 04, 2014 | 100.68 | 101.28 | 100.00 | 101.11 | 3,443,237 | +0.46(+0.46%) |