Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.53 | 80.53 | 74.55 | 80.02 | 1,085,980 | -0.33(-0.41%) |
Oct 30, 2014 | 85.07 | 87.23 | 78.30 | 80.34 | 1,328,105 | -7.34(-8.37%) |
Oct 29, 2014 | 87.34 | 88.13 | 82.12 | 87.68 | 841,316 | +0.81(+0.93%) |
Oct 28, 2014 | 80.01 | 86.88 | 80.01 | 86.88 | 694,797 | +5.73(+7.06%) |
Oct 27, 2014 | 82.47 | 82.70 | 78.02 | 81.15 | 1,195,352 | -4.82(-5.61%) |
Oct 24, 2014 | 87.12 | 89.59 | 84.18 | 85.97 | 854,043 | +0.96(+1.13%) |
Oct 23, 2014 | 83.77 | 85.70 | 81.07 | 85.01 | 888,368 | +3.31(+4.05%) |
Oct 22, 2014 | 87.87 | 88.81 | 81.06 | 81.70 | 1,105,301 | -6.04(-6.88%) |
Oct 21, 2014 | 88.54 | 90.28 | 84.70 | 87.74 | 1,116,829 | +0.01(+0.01%) |
Oct 20, 2014 | 80.76 | 88.31 | 80.76 | 87.73 | 1,138,697 | +6.60(+8.13%) |
Oct 17, 2014 | 82.01 | 86.45 | 78.21 | 81.13 | 1,658,112 | +3.12(+4.00%) |
Oct 16, 2014 | 66.61 | 81.44 | 66.06 | 78.01 | 1,525,004 | +9.28(+13.50%) |
Oct 15, 2014 | 65.73 | 71.17 | 62.90 | 68.73 | 1,527,590 | +0.99(+1.46%) |
Oct 14, 2014 | 69.99 | 71.98 | 65.33 | 67.74 | 1,683,028 | -1.38(-2.00%) |
Oct 13, 2014 | 74.03 | 75.10 | 70.38 | 69.13 | 1,474,340 | -6.15(-8.17%) |
Oct 10, 2014 | 73.74 | 80.34 | 66.72 | 75.28 | 2,005,679 | -1.88(-2.44%) |
Oct 09, 2014 | 82.71 | 84.87 | 74.68 | 77.17 | 1,371,252 | -3.51(-4.35%) |
Oct 08, 2014 | 84.62 | 85.62 | 73.69 | 80.68 | 3,485,398 | -5.83(-6.74%) |
Oct 07, 2014 | 89.24 | 91.75 | 85.77 | 86.50 | 1,446,102 | -5.93(-6.41%) |
Oct 06, 2014 | 95.70 | 97.64 | 90.22 | 92.43 | 1,025,328 | -3.95(-4.09%) |
Oct 03, 2014 | 99.56 | 100.94 | 95.59 | 96.38 | 763,508 | -2.25(-2.28%) |
Oct 02, 2014 | 101.67 | 102.26 | 89.46 | 98.63 | 1,759,555 | -3.80(-3.71%) |
Oct 01, 2014 | 104.07 | 107.43 | 101.75 | 102.43 | 457,173 | -1.91(-1.83%) |
Sep 30, 2014 | 107.68 | 111.66 | 102.75 | 104.34 | 641,558 | -2.29(-2.15%) |
Sep 29, 2014 | 100.07 | 106.89 | 99.12 | 106.63 | 505,889 | +4.85(+4.77%) |
Sep 26, 2014 | 99.40 | 101.96 | 99.05 | 101.78 | 428,080 | +3.39(+3.45%) |
Sep 25, 2014 | 105.78 | 106.46 | 97.90 | 98.39 | 650,762 | -7.29(-6.89%) |
Sep 24, 2014 | 100.45 | 105.92 | 100.45 | 105.67 | 614,532 | +5.24(+5.22%) |
Sep 23, 2014 | 106.15 | 107.87 | 97.51 | 100.43 | 1,504,627 | -7.69(-7.11%) |
Sep 22, 2014 | 111.74 | 112.15 | 106.22 | 108.12 | 457,733 | -4.86(-4.30%) |
Sep 19, 2014 | 110.39 | 114.43 | 110.39 | 112.98 | 678,995 | +5.18(+4.80%) |
Sep 18, 2014 | 111.36 | 112.24 | 107.15 | 107.81 | 596,154 | -3.55(-3.19%) |
Sep 17, 2014 | 113.11 | 113.63 | 109.50 | 111.36 | 385,528 | -1.58(-1.40%) |
Sep 16, 2014 | 109.08 | 114.54 | 105.71 | 112.94 | 977,049 | +1.83(+1.65%) |
Sep 15, 2014 | 115.80 | 115.80 | 109.79 | 111.11 | 554,992 | -6.14(-5.24%) |
Sep 12, 2014 | 120.70 | 121.13 | 116.51 | 117.25 | 337,005 | -2.22(-1.86%) |
Sep 11, 2014 | 116.46 | 120.81 | 116.32 | 119.47 | 527,007 | +2.44(+2.09%) |
Sep 10, 2014 | 114.21 | 117.44 | 110.68 | 117.03 | 566,233 | +4.55(+4.05%) |
Sep 09, 2014 | 112.45 | 116.26 | 111.32 | 112.48 | 328,400 | -0.92(-0.81%) |
Sep 08, 2014 | 117.01 | 117.01 | 110.64 | 113.40 | 512,904 | -2.19(-1.89%) |
Sep 05, 2014 | 113.14 | 115.70 | 106.82 | 115.59 | 1,243,003 | +3.10(+2.76%) |
Sep 04, 2014 | 124.14 | 125.56 | 112.21 | 112.49 | 1,044,633 | -11.74(-9.45%) |
Sep 03, 2014 | 122.79 | 126.24 | 122.32 | 124.22 | 617,356 | +2.58(+2.12%) |
Sep 02, 2014 | 128.94 | 130.99 | 116.33 | 121.64 | 1,820,984 | -8.82(-6.76%) |
Aug 29, 2014 | 128.47 | 130.47 | 130.47 | 130.47 | 653,182 | +3.36(+2.64%) |
Aug 28, 2014 | 122.59 | 127.14 | 122.22 | 127.11 | 523,324 | +3.23(+2.61%) |
Aug 27, 2014 | 121.53 | 124.74 | 121.15 | 123.88 | 556,698 | +2.79(+2.30%) |
Aug 26, 2014 | 118.23 | 121.49 | 115.38 | 121.09 | 611,553 | +3.78(+3.22%) |
Aug 25, 2014 | 114.02 | 118.32 | 113.32 | 117.31 | 625,903 | +4.74(+4.21%) |
Aug 22, 2014 | 110.71 | 113.39 | 109.09 | 112.57 | 654,759 | +3.95(+3.64%) |
Aug 21, 2014 | 108.34 | 110.81 | 107.65 | 108.61 | 345,295 | +0.02(+0.02%) |
Aug 20, 2014 | 107.78 | 107.83 | 107.11 | 108.59 | 175,574 | +0.65(+0.60%) |
Aug 19, 2014 | 108.45 | 108.03 | 107.58 | 107.94 | 254,960 | -0.09(-0.08%) |
Aug 18, 2014 | 106.91 | 109.17 | 106.91 | 108.03 | 375,533 | +1.38(+1.30%) |
Aug 15, 2014 | 108.29 | 108.91 | 104.12 | 106.65 | 437,691 | -1.04(-0.97%) |
Aug 14, 2014 | 110.33 | 111.26 | 107.39 | 107.69 | 340,206 | -1.79(-1.64%) |
Aug 13, 2014 | 107.01 | 111.90 | 106.69 | 109.48 | 854,347 | +2.80(+2.62%) |
Aug 12, 2014 | 105.95 | 106.92 | 103.96 | 106.69 | 353,618 | +0.73(+0.69%) |
Aug 11, 2014 | 104.78 | 107.24 | 104.31 | 105.95 | 353,147 | +1.99(+1.92%) |
Aug 08, 2014 | 103.21 | 104.87 | 102.99 | 103.96 | 250,350 | +1.63(+1.59%) |
Aug 07, 2014 | 102.31 | 104.34 | 102.01 | 102.33 | 416,044 | +3.29(+3.33%) |
Aug 06, 2014 | 99.93 | 103.62 | 98.06 | 99.04 | 441,823 | -2.61(-2.56%) |
Aug 05, 2014 | 102.74 | 104.50 | 100.09 | 101.64 | 602,107 | +0.30(+0.29%) |
Aug 04, 2014 | 96.76 | 101.79 | 95.83 | 101.35 | 435,913 | +5.86(+6.14%) |