Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 113.33 | 113.83 | 111.92 | 112.82 | 80,868 | +0.24(+0.21%) |
Oct 30, 2014 | 111.78 | 113.08 | 110.76 | 112.58 | 102,964 | +0.72(+0.64%) |
Oct 29, 2014 | 112.59 | 113.62 | 110.72 | 111.86 | 77,042 | -1.15(-1.02%) |
Oct 28, 2014 | 113.32 | 113.83 | 112.54 | 113.01 | 85,267 | +0.52(+0.46%) |
Oct 27, 2014 | 111.89 | 113.09 | 112.47 | 112.49 | 73,388 | +0.02(+0.02%) |
Oct 24, 2014 | 112.49 | 113.54 | 111.93 | 112.47 | 69,708 | -0.16(-0.14%) |
Oct 23, 2014 | 111.54 | 113.17 | 111.54 | 112.63 | 104,733 | +1.50(+1.35%) |
Oct 22, 2014 | 112.56 | 113.38 | 110.90 | 111.13 | 72,368 | -1.68(-1.49%) |
Oct 21, 2014 | 111.67 | 113.68 | 111.32 | 112.81 | 56,217 | +1.51(+1.36%) |
Oct 20, 2014 | 110.16 | 111.54 | 109.49 | 111.30 | 83,596 | +0.95(+0.86%) |
Oct 17, 2014 | 109.58 | 110.60 | 108.37 | 110.35 | 63,471 | +1.97(+1.82%) |
Oct 16, 2014 | 106.57 | 109.96 | 106.57 | 108.38 | 93,319 | +0.17(+0.16%) |
Oct 15, 2014 | 105.68 | 109.36 | 105.30 | 108.21 | 99,191 | +1.73(+1.62%) |
Oct 14, 2014 | 106.88 | 107.87 | 105.96 | 106.48 | 95,119 | -0.42(-0.39%) |
Oct 13, 2014 | 109.00 | 109.00 | 106.53 | 106.90 | 83,361 | -1.80(-1.66%) |
Oct 10, 2014 | 110.49 | 111.62 | 108.50 | 108.70 | 85,065 | -2.11(-1.90%) |
Oct 09, 2014 | 112.73 | 112.81 | 110.64 | 110.81 | 55,504 | -2.55(-2.25%) |
Oct 08, 2014 | 110.86 | 113.74 | 110.47 | 113.36 | 47,284 | +2.35(+2.12%) |
Oct 07, 2014 | 111.99 | 112.66 | 110.73 | 111.01 | 63,345 | -1.58(-1.40%) |
Oct 06, 2014 | 112.96 | 113.78 | 112.44 | 112.59 | 56,171 | -0.28(-0.25%) |
Oct 03, 2014 | 113.30 | 113.85 | 111.19 | 112.87 | 201,341 | -0.05(-0.04%) |
Oct 02, 2014 | 113.81 | 114.24 | 112.68 | 112.92 | 103,441 | -1.34(-1.17%) |
Oct 01, 2014 | 113.39 | 115.28 | 112.59 | 114.26 | 140,754 | +0.86(+0.76%) |
Sep 30, 2014 | 115.61 | 115.61 | 113.37 | 113.40 | 60,952 | -1.96(-1.70%) |
Sep 29, 2014 | 113.52 | 115.78 | 113.52 | 115.36 | 35,583 | +0.64(+0.56%) |
Sep 26, 2014 | 115.29 | 115.58 | 114.16 | 114.72 | 55,963 | -0.65(-0.56%) |
Sep 25, 2014 | 116.70 | 117.11 | 115.20 | 115.37 | 49,033 | -1.83(-1.56%) |
Sep 24, 2014 | 115.92 | 117.99 | 115.56 | 117.20 | 44,250 | +1.17(+1.01%) |
Sep 23, 2014 | 117.48 | 117.48 | 115.68 | 116.03 | 51,577 | -1.70(-1.44%) |
Sep 22, 2014 | 117.67 | 118.20 | 116.06 | 117.73 | 67,398 | +0.21(+0.18%) |
Sep 19, 2014 | 118.83 | 119.85 | 116.90 | 117.52 | 138,573 | -1.31(-1.10%) |
Sep 18, 2014 | 118.17 | 119.11 | 117.71 | 118.83 | 32,255 | +0.76(+0.64%) |
Sep 17, 2014 | 118.56 | 118.95 | 117.39 | 118.07 | 34,745 | -0.02(-0.02%) |
Sep 16, 2014 | 117.50 | 118.55 | 116.97 | 118.09 | 85,233 | +0.26(+0.22%) |
Sep 15, 2014 | 117.23 | 118.23 | 116.73 | 117.83 | 52,616 | +0.02(+0.02%) |
Sep 12, 2014 | 118.11 | 118.79 | 117.55 | 117.81 | 63,728 | -0.95(-0.80%) |
Sep 11, 2014 | 118.83 | 120.04 | 118.59 | 118.76 | 64,158 | -0.78(-0.65%) |
Sep 10, 2014 | 120.17 | 120.20 | 118.90 | 119.54 | 65,191 | -0.33(-0.28%) |
Sep 09, 2014 | 119.57 | 120.47 | 118.88 | 119.87 | 79,065 | -0.37(-0.31%) |
Sep 08, 2014 | 118.24 | 120.40 | 118.24 | 120.24 | 64,565 | +1.55(+1.31%) |
Sep 05, 2014 | 118.77 | 118.77 | 118.02 | 118.69 | 49,699 | +0.28(+0.24%) |
Sep 04, 2014 | 119.51 | 121.00 | 118.34 | 118.41 | 34,351 | -1.23(-1.03%) |
Sep 03, 2014 | 120.61 | 120.72 | 119.03 | 119.64 | 46,278 | -0.92(-0.76%) |
Sep 02, 2014 | 120.04 | 121.45 | 120.04 | 120.56 | 73,227 | +0.30(+0.25%) |
Aug 29, 2014 | 120.02 | 120.26 | 120.26 | 120.26 | 26,200 | +0.19(+0.16%) |
Aug 28, 2014 | 120.27 | 121.48 | 120.27 | 120.07 | 23,198 | -0.28(-0.23%) |
Aug 27, 2014 | 120.79 | 121.00 | 120.16 | 120.35 | 26,780 | -0.51(-0.42%) |
Aug 26, 2014 | 119.94 | 121.15 | 119.47 | 120.86 | 38,354 | +1.28(+1.07%) |
Aug 25, 2014 | 119.63 | 120.88 | 119.22 | 119.58 | 24,659 | +0.43(+0.36%) |
Aug 22, 2014 | 119.21 | 120.28 | 118.69 | 119.15 | 91,543 | -0.47(-0.39%) |
Aug 21, 2014 | 119.88 | 120.10 | 119.30 | 119.62 | 183,405 | -0.38(-0.32%) |
Aug 20, 2014 | 120.31 | 120.60 | 119.21 | 120.00 | 186,150 | -0.79(-0.65%) |
Aug 19, 2014 | 121.88 | 122.26 | 120.32 | 120.79 | 98,509 | -1.02(-0.84%) |
Aug 18, 2014 | 121.51 | 122.73 | 120.53 | 121.81 | 48,778 | +0.68(+0.56%) |
Aug 15, 2014 | 121.88 | 121.91 | 119.89 | 121.13 | 26,273 | -0.67(-0.55%) |
Aug 14, 2014 | 121.02 | 122.40 | 120.45 | 121.80 | 51,578 | +0.78(+0.64%) |
Aug 13, 2014 | 119.15 | 121.23 | 119.14 | 121.02 | 74,139 | +1.94(+1.63%) |
Aug 12, 2014 | 119.08 | 119.95 | 118.45 | 119.08 | 45,550 | -0.24(-0.20%) |
Aug 11, 2014 | 120.39 | 120.51 | 119.14 | 119.32 | 48,317 | -1.02(-0.85%) |
Aug 08, 2014 | 119.99 | 120.30 | 119.42 | 120.34 | 53,250 | +0.25(+0.21%) |
Aug 07, 2014 | 121.58 | 121.85 | 119.84 | 120.09 | 71,522 | -1.19(-0.98%) |
Aug 06, 2014 | 117.35 | 121.49 | 117.00 | 121.28 | 116,836 | +5.10(+4.39%) |
Aug 05, 2014 | 115.44 | 116.53 | 115.02 | 116.18 | 49,210 | +0.65(+0.56%) |
Aug 04, 2014 | 115.49 | 116.34 | 113.72 | 115.53 | 61,229 | +0.68(+0.59%) |