Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 118.62 | 120.21 | 117.82 | 120.05 | 485,516 | +2.58(+2.20%) |
Oct 30, 2014 | 114.96 | 117.69 | 114.96 | 117.47 | 389,487 | +2.48(+2.16%) |
Oct 29, 2014 | 113.62 | 115.12 | 113.33 | 114.99 | 260,018 | +1.73(+1.53%) |
Oct 28, 2014 | 112.62 | 113.39 | 111.84 | 113.26 | 356,335 | +0.94(+0.84%) |
Oct 27, 2014 | 112.21 | 112.35 | 111.47 | 112.32 | 322,965 | -0.76(-0.67%) |
Oct 24, 2014 | 111.73 | 113.08 | 111.73 | 113.08 | 305,566 | +1.45(+1.30%) |
Oct 23, 2014 | 114.89 | 114.89 | 111.49 | 111.63 | 297,802 | -2.19(-1.92%) |
Oct 22, 2014 | 113.91 | 115.28 | 112.96 | 113.81 | 190,017 | -0.29(-0.26%) |
Oct 21, 2014 | 113.34 | 114.45 | 113.34 | 114.10 | 217,931 | +1.07(+0.94%) |
Oct 20, 2014 | 112.81 | 112.81 | 112.63 | 113.04 | 243,436 | +0.26(+0.23%) |
Oct 17, 2014 | 114.28 | 114.50 | 112.26 | 112.78 | 318,943 | +0.18(+0.16%) |
Oct 16, 2014 | 109.81 | 113.71 | 109.27 | 112.60 | 406,504 | +1.58(+1.42%) |
Oct 15, 2014 | 111.00 | 111.37 | 109.67 | 111.02 | 553,627 | -0.82(-0.73%) |
Oct 14, 2014 | 112.05 | 113.44 | 110.91 | 111.84 | 258,616 | -0.02(-0.01%) |
Oct 13, 2014 | 112.02 | 113.35 | 111.67 | 111.85 | 249,908 | +0.01(+0.01%) |
Oct 10, 2014 | 115.48 | 115.50 | 111.83 | 111.84 | 375,324 | -3.66(-3.17%) |
Oct 09, 2014 | 115.91 | 116.32 | 114.39 | 115.50 | 304,539 | -0.62(-0.53%) |
Oct 08, 2014 | 113.10 | 116.18 | 112.67 | 116.12 | 432,802 | +3.40(+3.02%) |
Oct 07, 2014 | 113.60 | 114.85 | 112.70 | 112.72 | 407,356 | -1.14(-1.00%) |
Oct 06, 2014 | 114.04 | 116.65 | 113.51 | 113.86 | 448,590 | +0.47(+0.41%) |
Oct 03, 2014 | 112.92 | 113.57 | 111.90 | 113.39 | 549,921 | +0.82(+0.73%) |
Oct 02, 2014 | 113.51 | 113.51 | 111.43 | 112.57 | 627,890 | -0.97(-0.85%) |
Oct 01, 2014 | 113.81 | 114.64 | 112.40 | 113.54 | 295,458 | -0.84(-0.73%) |
Sep 30, 2014 | 113.22 | 114.48 | 112.30 | 114.38 | 422,325 | +1.28(+1.13%) |
Sep 29, 2014 | 112.79 | 113.34 | 112.51 | 113.10 | 235,786 | -1.45(-1.26%) |
Sep 26, 2014 | 113.43 | 114.68 | 112.34 | 114.55 | 433,030 | +1.48(+1.31%) |
Sep 25, 2014 | 114.57 | 114.57 | 112.59 | 113.07 | 371,170 | -2.16(-1.87%) |
Sep 24, 2014 | 112.66 | 115.65 | 112.63 | 115.23 | 261,265 | +2.87(+2.56%) |
Sep 23, 2014 | 113.59 | 114.55 | 112.36 | 112.36 | 614,983 | -1.75(-1.54%) |
Sep 22, 2014 | 115.80 | 115.84 | 114.01 | 114.11 | 484,086 | -1.84(-1.59%) |
Sep 19, 2014 | 116.09 | 116.36 | 115.74 | 115.95 | 381,959 | +0.13(+0.11%) |
Sep 18, 2014 | 115.77 | 116.51 | 115.21 | 115.83 | 273,042 | +0.55(+0.48%) |
Sep 17, 2014 | 115.56 | 116.15 | 114.86 | 115.27 | 648,391 | -0.29(-0.25%) |
Sep 16, 2014 | 115.13 | 116.80 | 114.54 | 115.56 | 216,192 | +0.39(+0.34%) |
Sep 15, 2014 | 114.16 | 115.33 | 114.16 | 115.18 | 249,273 | +1.07(+0.93%) |
Sep 12, 2014 | 114.08 | 114.37 | 112.92 | 114.11 | 361,667 | +0.02(+0.02%) |
Sep 11, 2014 | 114.48 | 114.98 | 114.06 | 114.09 | 291,072 | -0.46(-0.40%) |
Sep 10, 2014 | 115.48 | 115.86 | 113.85 | 114.55 | 269,556 | -0.94(-0.81%) |
Sep 09, 2014 | 116.73 | 117.47 | 115.19 | 115.49 | 219,166 | -1.56(-1.33%) |
Sep 08, 2014 | 117.58 | 118.66 | 116.60 | 117.05 | 228,123 | -0.74(-0.63%) |
Sep 05, 2014 | 116.94 | 118.14 | 116.91 | 117.79 | 233,260 | +1.04(+0.89%) |
Sep 04, 2014 | 118.47 | 119.49 | 116.07 | 116.75 | 151,120 | -1.83(-1.55%) |
Sep 03, 2014 | 117.82 | 119.41 | 117.77 | 118.58 | 314,011 | +1.07(+0.91%) |
Sep 02, 2014 | 115.74 | 117.61 | 115.74 | 117.51 | 422,907 | +1.88(+1.62%) |
Aug 29, 2014 | 114.54 | 115.63 | 115.63 | 115.63 | 164,414 | +1.34(+1.17%) |
Aug 28, 2014 | 114.28 | 114.56 | 113.47 | 114.30 | 117,666 | +0.02(+0.01%) |
Aug 27, 2014 | 113.54 | 114.39 | 112.87 | 114.28 | 415,021 | +0.85(+0.75%) |
Aug 26, 2014 | 115.53 | 115.81 | 113.19 | 113.43 | 254,183 | -2.07(-1.79%) |
Aug 25, 2014 | 115.99 | 116.65 | 114.98 | 115.50 | 204,081 | +0.02(+0.01%) |
Aug 22, 2014 | 115.88 | 116.44 | 115.06 | 115.49 | 268,401 | -0.20(-0.17%) |
Aug 21, 2014 | 115.21 | 116.36 | 114.39 | 115.69 | 275,161 | +0.20(+0.17%) |
Aug 20, 2014 | 113.70 | 115.54 | 112.97 | 115.49 | 288,695 | +1.47(+1.29%) |
Aug 19, 2014 | 116.19 | 117.00 | 113.72 | 114.02 | 338,347 | -2.32(-1.99%) |
Aug 18, 2014 | 114.83 | 116.34 | 114.43 | 116.34 | 228,176 | +1.95(+1.70%) |
Aug 15, 2014 | 115.94 | 116.48 | 113.57 | 114.39 | 284,612 | -0.92(-0.80%) |
Aug 14, 2014 | 116.27 | 116.90 | 114.96 | 115.32 | 235,964 | -0.77(-0.66%) |
Aug 13, 2014 | 116.06 | 116.78 | 115.74 | 116.09 | 448,176 | +0.32(+0.28%) |
Aug 12, 2014 | 115.27 | 116.09 | 114.80 | 115.77 | 320,988 | +0.60(+0.52%) |
Aug 11, 2014 | 113.89 | 117.81 | 113.52 | 115.17 | 479,187 | +1.18(+1.03%) |
Aug 08, 2014 | 110.73 | 114.02 | 110.73 | 113.99 | 323,760 | +3.26(+2.94%) |
Aug 07, 2014 | 111.52 | 112.11 | 110.37 | 110.73 | 445,993 | -0.39(-0.35%) |
Aug 06, 2014 | 111.42 | 112.07 | 110.68 | 111.12 | 366,803 | -0.76(-0.68%) |
Aug 05, 2014 | 112.22 | 112.73 | 111.85 | 111.88 | 261,780 | -0.71(-0.63%) |
Aug 04, 2014 | 111.78 | 112.93 | 111.64 | 112.59 | 358,676 | +1.35(+1.21%) |