Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 104.23 | 104.30 | 103.05 | 103.55 | 9,237,762 | +0.03(+0.03%) |
Oct 30, 2014 | 102.98 | 103.69 | 102.68 | 103.52 | 6,185,597 | +0.56(+0.54%) |
Oct 29, 2014 | 103.50 | 103.68 | 102.51 | 102.95 | 7,528,241 | -0.09(-0.09%) |
Oct 28, 2014 | 102.03 | 103.04 | 101.91 | 103.04 | 12,536,728 | +1.09(+1.07%) |
Oct 27, 2014 | 102.03 | 102.61 | 101.92 | 101.95 | 7,921,470 | -0.13(-0.13%) |
Oct 24, 2014 | 102.09 | 102.31 | 101.69 | 102.09 | 10,561,900 | -0.06(-0.06%) |
Oct 23, 2014 | 102.11 | 102.56 | 101.75 | 102.15 | 12,065,728 | +0.25(+0.24%) |
Oct 22, 2014 | 102.29 | 104.18 | 101.47 | 101.90 | 17,608,320 | -0.91(-0.88%) |
Oct 21, 2014 | 104.81 | 104.98 | 101.83 | 102.81 | 33,266,350 | -3.70(-3.47%) |
Oct 20, 2014 | 105.09 | 107.20 | 104.99 | 106.51 | 37,170,912 | -8.16(-7.11%) |
Oct 17, 2014 | 114.15 | 115.16 | 113.51 | 114.66 | 6,913,494 | +1.39(+1.23%) |
Oct 16, 2014 | 113.25 | 114.31 | 112.59 | 113.27 | 8,857,204 | -1.20(-1.05%) |
Oct 15, 2014 | 114.92 | 115.76 | 112.58 | 114.47 | 10,950,926 | -1.29(-1.12%) |
Oct 14, 2014 | 116.45 | 116.97 | 115.63 | 115.77 | 6,231,170 | +0.18(+0.15%) |
Oct 13, 2014 | 116.83 | 117.56 | 115.53 | 115.59 | 5,713,961 | -1.52(-1.30%) |
Oct 10, 2014 | 117.06 | 118.25 | 116.58 | 117.11 | 8,081,878 | -0.31(-0.26%) |
Oct 09, 2014 | 119.12 | 119.36 | 117.21 | 117.42 | 4,168,488 | -1.85(-1.55%) |
Oct 08, 2014 | 117.13 | 119.42 | 116.91 | 119.27 | 4,739,770 | +2.30(+1.97%) |
Oct 07, 2014 | 118.27 | 118.49 | 116.86 | 116.97 | 4,753,019 | -2.10(-1.76%) |
Oct 06, 2014 | 119.48 | 120.23 | 118.86 | 119.07 | 3,334,447 | +0.23(+0.20%) |
Oct 03, 2014 | 118.48 | 119.27 | 118.13 | 118.83 | 4,876,616 | +1.11(+0.94%) |
Oct 02, 2014 | 118.20 | 118.27 | 117.30 | 117.72 | 3,625,673 | -0.16(-0.14%) |
Oct 01, 2014 | 119.61 | 119.92 | 117.65 | 117.89 | 5,911,224 | -1.68(-1.40%) |
Sep 30, 2014 | 119.44 | 120.21 | 119.14 | 119.56 | 4,655,983 | +0.12(+0.10%) |
Sep 29, 2014 | 118.73 | 119.65 | 118.49 | 119.44 | 3,722,687 | -0.27(-0.22%) |
Sep 26, 2014 | 119.00 | 119.88 | 118.80 | 119.71 | 3,959,731 | +0.66(+0.56%) |
Sep 25, 2014 | 120.96 | 121.25 | 119.02 | 119.05 | 6,602,901 | -2.08(-1.72%) |
Sep 24, 2014 | 120.30 | 121.21 | 119.59 | 121.13 | 4,894,196 | +0.44(+0.36%) |
Sep 23, 2014 | 121.40 | 121.61 | 120.63 | 120.69 | 5,242,222 | -0.94(-0.77%) |
Sep 22, 2014 | 122.01 | 122.28 | 121.33 | 121.63 | 5,267,887 | -0.56(-0.46%) |
Sep 19, 2014 | 122.53 | 122.82 | 121.68 | 122.19 | 14,058,202 | +0.16(+0.13%) |
Sep 18, 2014 | 121.43 | 122.27 | 121.38 | 122.03 | 4,704,868 | +0.60(+0.49%) |
Sep 17, 2014 | 121.70 | 121.96 | 121.12 | 121.43 | 5,102,067 | -0.10(-0.08%) |
Sep 16, 2014 | 120.46 | 121.92 | 120.24 | 121.53 | 4,066,906 | +0.72(+0.60%) |
Sep 15, 2014 | 120.56 | 121.24 | 120.04 | 120.81 | 3,902,223 | +0.33(+0.28%) |
Sep 12, 2014 | 120.60 | 120.68 | 120.03 | 120.48 | 4,605,829 | -0.28(-0.23%) |
Sep 11, 2014 | 120.35 | 121.42 | 119.75 | 120.75 | 3,650,637 | +0.11(+0.09%) |
Sep 10, 2014 | 119.75 | 121.03 | 119.73 | 120.64 | 4,390,463 | +0.98(+0.82%) |
Sep 09, 2014 | 119.89 | 120.14 | 119.53 | 119.67 | 3,816,215 | -0.09(-0.08%) |
Sep 08, 2014 | 120.14 | 120.43 | 119.36 | 119.76 | 4,009,905 | -0.67(-0.55%) |
Sep 05, 2014 | 120.00 | 120.77 | 119.80 | 120.43 | 3,590,103 | +0.33(+0.27%) |
Sep 04, 2014 | 120.73 | 121.36 | 119.71 | 120.10 | 4,554,685 | -0.80(-0.66%) |
Sep 03, 2014 | 121.18 | 121.53 | 120.84 | 120.90 | 2,896,494 | +0.25(+0.20%) |
Sep 02, 2014 | 121.36 | 121.53 | 120.26 | 120.65 | 4,254,461 | -0.47(-0.39%) |
Aug 29, 2014 | 121.11 | 121.12 | 121.12 | 121.12 | 4,619,218 | +0.19(+0.16%) |
Aug 28, 2014 | 120.60 | 121.12 | 120.09 | 120.93 | 2,387,218 | -0.16(-0.13%) |
Aug 27, 2014 | 121.58 | 122.27 | 120.65 | 121.09 | 3,477,488 | -0.47(-0.38%) |
Aug 26, 2014 | 120.31 | 121.89 | 120.31 | 121.55 | 5,041,542 | +1.15(+0.96%) |
Aug 25, 2014 | 120.55 | 120.81 | 120.12 | 120.40 | 2,740,507 | +0.47(+0.39%) |
Aug 22, 2014 | 120.16 | 120.80 | 119.85 | 119.93 | 3,080,803 | -0.52(-0.43%) |
Aug 21, 2014 | 120.24 | 120.95 | 120.02 | 120.45 | 3,966,020 | +0.71(+0.59%) |
Aug 20, 2014 | 119.58 | 119.92 | 119.20 | 119.73 | 3,457,510 | +0.02(+0.02%) |
Aug 19, 2014 | 119.70 | 119.83 | 119.27 | 119.72 | 3,239,068 | +0.45(+0.37%) |
Aug 18, 2014 | 118.47 | 119.55 | 118.26 | 119.27 | 3,842,669 | +1.25(+1.06%) |
Aug 15, 2014 | 118.32 | 118.97 | 117.68 | 118.02 | 4,470,646 | -0.31(-0.27%) |
Aug 14, 2014 | 118.14 | 118.52 | 117.74 | 118.34 | 3,063,572 | -0.04(-0.04%) |
Aug 13, 2014 | 118.41 | 118.71 | 118.01 | 118.38 | 2,853,100 | +0.38(+0.33%) |
Aug 12, 2014 | 118.06 | 118.85 | 117.66 | 118.00 | 2,950,931 | -0.08(-0.07%) |
Aug 11, 2014 | 118.29 | 118.64 | 117.33 | 118.08 | 4,012,417 | +0.53(+0.45%) |
Aug 08, 2014 | 116.14 | 117.51 | 115.63 | 117.55 | 4,416,845 | +1.47(+1.26%) |
Aug 07, 2014 | 117.56 | 117.58 | 115.63 | 116.08 | 4,300,552 | -1.05(-0.90%) |
Aug 06, 2014 | 116.75 | 117.71 | 116.17 | 117.13 | 6,107,899 | -0.05(-0.04%) |
Aug 05, 2014 | 118.22 | 118.50 | 116.77 | 117.18 | 5,277,946 | -1.59(-1.34%) |
Aug 04, 2014 | 118.59 | 118.97 | 118.12 | 118.77 | 3,340,910 | +0.31(+0.26%) |