Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 109.53 | 109.53 | 108.28 | 108.98 | 1,559,867 | +1.00(+0.93%) |
Oct 30, 2014 | 106.90 | 108.02 | 106.33 | 107.98 | 1,358,308 | +0.63(+0.59%) |
Oct 29, 2014 | 107.08 | 107.65 | 106.70 | 107.35 | 917,430 | +0.21(+0.20%) |
Oct 28, 2014 | 107.15 | 107.30 | 106.50 | 107.14 | 1,108,984 | +0.61(+0.57%) |
Oct 27, 2014 | 106.31 | 106.47 | 106.47 | 106.53 | 1,008,548 | +0.06(+0.06%) |
Oct 24, 2014 | 105.91 | 106.59 | 105.83 | 106.47 | 1,065,773 | +0.62(+0.58%) |
Oct 23, 2014 | 105.88 | 106.30 | 105.58 | 105.85 | 1,335,375 | +1.08(+1.03%) |
Oct 22, 2014 | 104.79 | 105.73 | 104.38 | 104.77 | 2,280,749 | +0.35(+0.33%) |
Oct 21, 2014 | 104.56 | 105.16 | 103.78 | 104.42 | 2,509,067 | +0.55(+0.53%) |
Oct 20, 2014 | 103.31 | 104.17 | 103.12 | 103.87 | 2,253,506 | +0.79(+0.76%) |
Oct 17, 2014 | 102.81 | 103.72 | 102.26 | 103.08 | 2,288,979 | +0.81(+0.79%) |
Oct 16, 2014 | 103.99 | 104.57 | 101.86 | 102.28 | 3,238,755 | -3.18(-3.01%) |
Oct 15, 2014 | 104.54 | 105.93 | 102.56 | 105.45 | 3,528,398 | -0.46(-0.43%) |
Oct 14, 2014 | 106.98 | 108.04 | 105.87 | 105.91 | 2,189,369 | -0.64(-0.60%) |
Oct 13, 2014 | 108.16 | 108.41 | 106.55 | 106.55 | 2,083,030 | -1.73(-1.59%) |
Oct 10, 2014 | 107.64 | 109.12 | 107.64 | 108.28 | 2,679,416 | -0.06(-0.05%) |
Oct 09, 2014 | 109.63 | 110.26 | 108.04 | 108.34 | 3,361,644 | -1.66(-1.51%) |
Oct 08, 2014 | 107.74 | 110.02 | 107.71 | 110.00 | 3,360,640 | +1.61(+1.48%) |
Oct 07, 2014 | 105.66 | 109.31 | 105.05 | 108.39 | 6,794,577 | +2.56(+2.42%) |
Oct 06, 2014 | 105.44 | 106.32 | 103.35 | 105.83 | 15,312,212 | +7.74(+7.89%) |
Oct 03, 2014 | 97.30 | 98.35 | 97.05 | 98.09 | 1,206,361 | +1.46(+1.51%) |
Oct 02, 2014 | 96.26 | 96.89 | 95.73 | 96.64 | 928,231 | +0.44(+0.46%) |
Oct 01, 2014 | 96.56 | 96.59 | 95.67 | 96.20 | 1,746,471 | -0.18(-0.18%) |
Sep 30, 2014 | 96.83 | 96.84 | 96.31 | 96.37 | 1,979,269 | -0.46(-0.47%) |
Sep 29, 2014 | 96.01 | 96.95 | 96.01 | 96.83 | 915,111 | +0.19(+0.20%) |
Sep 26, 2014 | 96.37 | 96.97 | 96.36 | 96.64 | 1,200,411 | +0.30(+0.31%) |
Sep 25, 2014 | 96.20 | 96.63 | 95.98 | 96.34 | 2,095,800 | +0.04(+0.04%) |
Sep 24, 2014 | 95.51 | 96.42 | 95.25 | 96.30 | 990,405 | +0.92(+0.97%) |
Sep 23, 2014 | 95.15 | 95.60 | 94.99 | 95.37 | 844,076 | -0.10(-0.11%) |
Sep 22, 2014 | 96.11 | 96.15 | 94.97 | 95.48 | 1,150,378 | -0.80(-0.84%) |
Sep 19, 2014 | 98.00 | 97.39 | 96.20 | 96.28 | 1,658,127 | -1.11(-1.14%) |
Sep 18, 2014 | 97.16 | 97.56 | 97.09 | 97.39 | 978,101 | +0.41(+0.43%) |
Sep 17, 2014 | 96.87 | 97.29 | 96.49 | 96.98 | 816,129 | +0.19(+0.20%) |
Sep 16, 2014 | 96.38 | 96.90 | 96.04 | 96.78 | 1,154,113 | +0.19(+0.20%) |
Sep 15, 2014 | 96.34 | 96.76 | 95.71 | 96.59 | 783,837 | +0.30(+0.31%) |
Sep 12, 2014 | 97.56 | 97.70 | 95.82 | 96.29 | 1,213,040 | -1.25(-1.28%) |
Sep 11, 2014 | 97.06 | 97.58 | 96.42 | 97.54 | 908,869 | +0.14(+0.14%) |
Sep 10, 2014 | 98.13 | 98.21 | 97.30 | 97.41 | 834,423 | -0.44(-0.45%) |
Sep 09, 2014 | 97.57 | 98.02 | 96.98 | 97.85 | 1,627,825 | +0.35(+0.36%) |
Sep 08, 2014 | 98.57 | 98.74 | 97.40 | 97.50 | 996,648 | -0.91(-0.93%) |
Sep 05, 2014 | 98.21 | 98.42 | 97.25 | 98.41 | 946,495 | +0.29(+0.30%) |
Sep 04, 2014 | 99.03 | 99.25 | 97.98 | 98.12 | 612,040 | -0.55(-0.56%) |
Sep 03, 2014 | 98.96 | 98.99 | 98.53 | 98.67 | 821,538 | +0.19(+0.19%) |
Sep 02, 2014 | 98.86 | 99.07 | 98.29 | 98.49 | 919,503 | -0.27(-0.27%) |
Aug 29, 2014 | 98.47 | 98.75 | 98.75 | 98.75 | 782,716 | +0.58(+0.59%) |
Aug 28, 2014 | 98.38 | 98.50 | 98.02 | 98.17 | 585,877 | -0.30(-0.31%) |
Aug 27, 2014 | 99.13 | 99.26 | 98.32 | 98.48 | 783,077 | -0.75(-0.76%) |
Aug 26, 2014 | 98.97 | 99.33 | 98.81 | 99.23 | 497,885 | +0.23(+0.23%) |
Aug 25, 2014 | 99.08 | 99.43 | 99.07 | 99.00 | 364,008 | +0.41(+0.42%) |
Aug 22, 2014 | 99.14 | 99.14 | 98.37 | 98.59 | 483,571 | -0.47(-0.48%) |
Aug 21, 2014 | 99.43 | 99.53 | 98.83 | 99.06 | 756,192 | -0.09(-0.09%) |
Aug 20, 2014 | 99.34 | 99.46 | 98.44 | 99.15 | 893,390 | -0.49(-0.49%) |
Aug 19, 2014 | 99.38 | 99.71 | 98.97 | 99.64 | 465,512 | +0.27(+0.27%) |
Aug 18, 2014 | 99.30 | 99.62 | 99.16 | 99.37 | 531,129 | +0.53(+0.54%) |
Aug 15, 2014 | 99.68 | 100.14 | 98.10 | 98.84 | 751,913 | -0.67(-0.67%) |
Aug 14, 2014 | 99.35 | 99.82 | 99.23 | 99.50 | 305,582 | +0.27(+0.27%) |
Aug 13, 2014 | 98.98 | 99.24 | 98.58 | 99.24 | 663,721 | +0.82(+0.83%) |
Aug 12, 2014 | 98.14 | 99.06 | 98.08 | 98.42 | 905,916 | +0.13(+0.13%) |
Aug 11, 2014 | 98.23 | 98.61 | 97.89 | 98.29 | 901,683 | +0.23(+0.23%) |
Aug 08, 2014 | 97.04 | 98.06 | 96.42 | 98.06 | 830,340 | +1.32(+1.37%) |
Aug 07, 2014 | 98.18 | 98.18 | 96.39 | 96.74 | 751,453 | -0.88(-0.90%) |
Aug 06, 2014 | 97.29 | 98.20 | 97.04 | 97.62 | 770,065 | -0.01(-0.01%) |
Aug 05, 2014 | 98.40 | 98.92 | 97.42 | 97.63 | 1,002,856 | -0.89(-0.90%) |
Aug 04, 2014 | 97.74 | 98.68 | 96.91 | 98.51 | 797,125 | +0.67(+0.69%) |