Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 112.44 | 113.20 | 111.15 | 112.30 | 269,453 | +1.14(+1.03%) |
Oct 30, 2014 | 111.12 | 111.71 | 109.87 | 111.16 | 219,195 | -0.63(-0.56%) |
Oct 29, 2014 | 111.33 | 112.01 | 109.86 | 111.79 | 308,672 | +0.84(+0.75%) |
Oct 28, 2014 | 108.93 | 111.09 | 108.35 | 110.95 | 294,187 | +2.26(+2.08%) |
Oct 27, 2014 | 107.89 | 108.80 | 108.00 | 108.69 | 354,113 | +0.69(+0.64%) |
Oct 24, 2014 | 107.97 | 109.41 | 107.52 | 108.00 | 238,829 | -0.23(-0.21%) |
Oct 23, 2014 | 109.77 | 109.96 | 108.04 | 108.24 | 329,704 | -0.04(-0.03%) |
Oct 22, 2014 | 109.02 | 110.51 | 107.28 | 108.27 | 467,608 | +0.05(+0.05%) |
Oct 21, 2014 | 101.25 | 108.70 | 100.12 | 108.22 | 1,076,218 | +9.02(+9.09%) |
Oct 20, 2014 | 99.13 | 99.21 | 98.47 | 99.20 | 520,922 | +0.00(+0.00%) |
Oct 17, 2014 | 99.27 | 100.28 | 98.72 | 99.20 | 364,642 | +0.78(+0.79%) |
Oct 16, 2014 | 94.44 | 98.68 | 94.44 | 98.42 | 751,674 | +2.28(+2.37%) |
Oct 15, 2014 | 97.83 | 98.41 | 95.60 | 96.14 | 790,328 | -2.81(-2.84%) |
Oct 14, 2014 | 100.05 | 100.76 | 98.79 | 98.95 | 433,195 | -0.51(-0.51%) |
Oct 13, 2014 | 99.83 | 100.66 | 99.16 | 99.46 | 416,120 | -0.44(-0.44%) |
Oct 10, 2014 | 101.01 | 101.97 | 99.85 | 99.89 | 343,926 | -0.95(-0.94%) |
Oct 09, 2014 | 103.98 | 103.98 | 100.69 | 100.84 | 421,364 | -3.20(-3.07%) |
Oct 08, 2014 | 102.06 | 104.17 | 101.92 | 104.04 | 376,622 | +2.02(+1.98%) |
Oct 07, 2014 | 103.41 | 104.03 | 101.99 | 102.02 | 316,185 | -2.15(-2.06%) |
Oct 06, 2014 | 105.38 | 105.97 | 104.09 | 104.17 | 207,702 | -0.98(-0.93%) |
Oct 03, 2014 | 105.19 | 106.00 | 105.12 | 105.15 | 210,613 | +0.40(+0.38%) |
Oct 02, 2014 | 103.95 | 105.27 | 103.26 | 104.75 | 328,994 | +0.92(+0.88%) |
Oct 01, 2014 | 103.92 | 104.92 | 103.12 | 103.83 | 539,078 | -0.06(-0.05%) |
Sep 30, 2014 | 104.79 | 105.12 | 103.68 | 103.89 | 610,762 | -1.02(-0.97%) |
Sep 29, 2014 | 104.03 | 104.95 | 103.50 | 104.91 | 265,356 | -0.52(-0.49%) |
Sep 26, 2014 | 104.44 | 105.53 | 104.08 | 105.43 | 321,209 | +1.39(+1.34%) |
Sep 25, 2014 | 106.02 | 106.37 | 103.96 | 104.04 | 321,043 | -2.05(-1.93%) |
Sep 24, 2014 | 105.69 | 106.62 | 105.12 | 106.08 | 239,598 | +0.18(+0.17%) |
Sep 23, 2014 | 107.15 | 107.41 | 105.85 | 105.91 | 235,855 | -1.62(-1.51%) |
Sep 22, 2014 | 109.05 | 109.05 | 107.50 | 107.53 | 198,902 | -1.47(-1.35%) |
Sep 19, 2014 | 110.81 | 111.29 | 108.87 | 109.01 | 722,855 | -0.79(-0.72%) |
Sep 18, 2014 | 107.17 | 109.86 | 106.77 | 109.79 | 694,645 | +2.66(+2.48%) |
Sep 17, 2014 | 107.95 | 108.36 | 106.35 | 107.13 | 342,649 | -0.29(-0.27%) |
Sep 16, 2014 | 108.19 | 109.43 | 107.40 | 107.42 | 395,098 | -1.37(-1.26%) |
Sep 15, 2014 | 108.78 | 109.85 | 108.39 | 108.79 | 287,220 | -0.19(-0.18%) |
Sep 12, 2014 | 108.37 | 109.81 | 108.15 | 108.99 | 457,373 | +0.64(+0.59%) |
Sep 11, 2014 | 107.64 | 108.38 | 106.97 | 108.35 | 370,954 | +0.49(+0.46%) |
Sep 10, 2014 | 106.97 | 108.30 | 106.97 | 107.86 | 386,514 | +1.27(+1.19%) |
Sep 09, 2014 | 107.41 | 107.42 | 105.90 | 106.59 | 350,635 | -0.78(-0.73%) |
Sep 08, 2014 | 107.55 | 107.96 | 106.70 | 107.36 | 535,925 | -0.21(-0.20%) |
Sep 05, 2014 | 109.91 | 110.07 | 107.36 | 107.58 | 665,166 | -3.37(-3.04%) |
Sep 04, 2014 | 111.67 | 112.63 | 110.67 | 110.95 | 215,109 | -0.63(-0.57%) |
Sep 03, 2014 | 111.86 | 111.86 | 111.02 | 111.58 | 208,990 | +0.38(+0.34%) |
Sep 02, 2014 | 109.96 | 111.76 | 109.96 | 111.20 | 348,467 | +1.38(+1.26%) |
Aug 29, 2014 | 108.96 | 109.82 | 109.82 | 109.82 | 170,212 | +0.88(+0.81%) |
Aug 28, 2014 | 109.78 | 109.82 | 108.77 | 108.94 | 228,565 | -1.01(-0.92%) |
Aug 27, 2014 | 111.03 | 111.03 | 109.72 | 109.95 | 140,503 | -1.01(-0.91%) |
Aug 26, 2014 | 110.72 | 111.33 | 109.74 | 110.96 | 208,785 | +0.49(+0.45%) |
Aug 25, 2014 | 110.42 | 110.60 | 109.78 | 110.47 | 273,015 | +0.72(+0.66%) |
Aug 22, 2014 | 109.69 | 110.59 | 108.92 | 109.75 | 272,709 | -0.17(-0.15%) |
Aug 21, 2014 | 108.41 | 110.14 | 107.54 | 109.91 | 286,151 | +1.79(+1.65%) |
Aug 20, 2014 | 107.52 | 108.37 | 106.93 | 108.12 | 274,674 | +0.63(+0.59%) |
Aug 19, 2014 | 107.48 | 108.35 | 107.22 | 107.49 | 220,283 | +0.03(+0.03%) |
Aug 18, 2014 | 106.30 | 107.54 | 106.30 | 107.47 | 245,112 | +1.72(+1.63%) |
Aug 15, 2014 | 106.32 | 106.78 | 104.76 | 105.74 | 265,176 | +0.03(+0.03%) |
Aug 14, 2014 | 106.12 | 106.46 | 105.33 | 105.71 | 236,000 | -0.42(-0.39%) |
Aug 13, 2014 | 105.92 | 107.30 | 105.86 | 106.13 | 124,656 | +0.38(+0.36%) |
Aug 12, 2014 | 105.31 | 106.80 | 105.31 | 105.75 | 250,391 | -0.11(-0.10%) |
Aug 11, 2014 | 106.16 | 106.61 | 105.08 | 105.86 | 208,379 | +0.17(+0.16%) |
Aug 08, 2014 | 104.40 | 106.10 | 104.40 | 105.70 | 316,313 | +1.32(+1.26%) |
Aug 07, 2014 | 105.27 | 106.38 | 103.99 | 104.38 | 166,970 | -0.76(-0.72%) |
Aug 06, 2014 | 104.36 | 106.06 | 104.36 | 105.14 | 285,456 | +0.55(+0.52%) |
Aug 05, 2014 | 105.69 | 106.57 | 104.36 | 104.59 | 326,514 | -1.29(-1.22%) |
Aug 04, 2014 | 106.17 | 108.00 | 105.11 | 105.88 | 327,072 | +0.19(+0.18%) |