Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 107.74 | 108.33 | 106.89 | 107.94 | 1,012,941 | +1.40(+1.32%) |
Oct 30, 2014 | 105.64 | 107.66 | 105.37 | 106.54 | 1,040,483 | +0.31(+0.29%) |
Oct 29, 2014 | 108.03 | 108.16 | 103.51 | 106.24 | 2,919,442 | -1.69(-1.57%) |
Oct 28, 2014 | 106.04 | 110.27 | 103.19 | 107.93 | 3,691,853 | -3.43(-3.08%) |
Oct 27, 2014 | 111.83 | 113.49 | 110.23 | 111.36 | 1,748,093 | -2.13(-1.88%) |
Oct 24, 2014 | 112.44 | 113.70 | 111.29 | 113.49 | 679,755 | +1.34(+1.19%) |
Oct 23, 2014 | 110.60 | 112.83 | 109.39 | 112.16 | 1,033,877 | +2.01(+1.83%) |
Oct 22, 2014 | 111.76 | 112.89 | 110.09 | 110.14 | 839,212 | -1.62(-1.45%) |
Oct 21, 2014 | 110.76 | 112.24 | 110.76 | 111.77 | 622,094 | +1.35(+1.22%) |
Oct 20, 2014 | 108.19 | 110.51 | 107.42 | 110.42 | 963,537 | +1.75(+1.61%) |
Oct 17, 2014 | 106.19 | 109.25 | 105.83 | 108.67 | 1,583,596 | +4.10(+3.92%) |
Oct 16, 2014 | 98.90 | 105.19 | 98.86 | 104.58 | 1,397,988 | +3.67(+3.63%) |
Oct 15, 2014 | 97.14 | 101.47 | 97.02 | 100.91 | 2,080,615 | +1.79(+1.81%) |
Oct 14, 2014 | 99.65 | 100.43 | 98.12 | 99.12 | 1,328,009 | +0.08(+0.08%) |
Oct 13, 2014 | 103.40 | 104.68 | 98.82 | 99.04 | 1,018,037 | -4.46(-4.31%) |
Oct 10, 2014 | 106.71 | 107.17 | 103.47 | 103.50 | 1,157,056 | -3.46(-3.24%) |
Oct 09, 2014 | 109.89 | 111.17 | 106.78 | 106.96 | 1,414,202 | -2.62(-2.39%) |
Oct 08, 2014 | 108.75 | 109.67 | 105.85 | 109.58 | 1,492,034 | +0.58(+0.53%) |
Oct 07, 2014 | 110.85 | 111.09 | 108.93 | 109.00 | 1,096,910 | -2.64(-2.36%) |
Oct 06, 2014 | 113.56 | 114.00 | 110.79 | 111.64 | 1,152,368 | -1.82(-1.60%) |
Oct 03, 2014 | 114.28 | 114.90 | 113.28 | 113.46 | 648,007 | -0.50(-0.44%) |
Oct 02, 2014 | 115.40 | 115.69 | 112.45 | 113.96 | 1,254,011 | -1.82(-1.57%) |
Oct 01, 2014 | 118.78 | 118.78 | 114.95 | 115.77 | 1,124,400 | -3.27(-2.75%) |
Sep 30, 2014 | 120.03 | 120.51 | 118.50 | 119.04 | 632,613 | -0.69(-0.58%) |
Sep 29, 2014 | 119.73 | 120.45 | 119.02 | 119.73 | 539,522 | -0.96(-0.80%) |
Sep 26, 2014 | 120.49 | 121.45 | 119.87 | 120.69 | 601,418 | +0.09(+0.08%) |
Sep 25, 2014 | 122.14 | 122.24 | 120.17 | 120.60 | 734,979 | -1.50(-1.23%) |
Sep 24, 2014 | 119.51 | 122.15 | 119.28 | 122.10 | 1,407,583 | +2.08(+1.73%) |
Sep 23, 2014 | 117.94 | 120.13 | 117.50 | 120.02 | 1,055,966 | +1.28(+1.08%) |
Sep 22, 2014 | 118.45 | 119.90 | 118.08 | 118.74 | 862,111 | +0.17(+0.14%) |
Sep 19, 2014 | 118.47 | 118.94 | 117.43 | 118.57 | 1,638,615 | +0.13(+0.11%) |
Sep 18, 2014 | 119.44 | 119.44 | 117.70 | 118.44 | 822,279 | -0.10(-0.09%) |
Sep 17, 2014 | 119.18 | 120.30 | 118.22 | 118.54 | 840,064 | +0.03(+0.02%) |
Sep 16, 2014 | 117.68 | 118.83 | 117.12 | 118.52 | 398,728 | +0.28(+0.23%) |
Sep 15, 2014 | 119.34 | 119.30 | 118.16 | 118.24 | 535,987 | -1.06(-0.89%) |
Sep 12, 2014 | 121.20 | 121.20 | 118.41 | 119.30 | 751,113 | -1.93(-1.59%) |
Sep 11, 2014 | 120.12 | 121.28 | 120.12 | 121.23 | 660,957 | +0.50(+0.41%) |
Sep 10, 2014 | 120.71 | 121.24 | 119.79 | 120.73 | 632,701 | -0.14(-0.11%) |
Sep 09, 2014 | 121.28 | 121.81 | 120.11 | 120.87 | 737,800 | -0.54(-0.44%) |
Sep 08, 2014 | 122.11 | 122.81 | 120.78 | 121.41 | 906,165 | -0.64(-0.52%) |
Sep 05, 2014 | 120.79 | 122.62 | 120.30 | 122.04 | 1,004,976 | +1.33(+1.10%) |
Sep 04, 2014 | 119.73 | 121.77 | 119.71 | 120.71 | 840,655 | +1.18(+0.99%) |
Sep 03, 2014 | 120.96 | 121.33 | 118.43 | 119.53 | 774,734 | -0.32(-0.27%) |
Sep 02, 2014 | 121.03 | 121.03 | 118.97 | 119.86 | 790,161 | -1.05(-0.87%) |
Aug 29, 2014 | 120.78 | 120.91 | 120.91 | 120.91 | 373,033 | +0.37(+0.31%) |
Aug 28, 2014 | 119.66 | 121.14 | 120.11 | 120.54 | 539,153 | +0.79(+0.66%) |
Aug 27, 2014 | 120.55 | 120.55 | 119.00 | 119.74 | 451,200 | -0.57(-0.47%) |
Aug 26, 2014 | 119.38 | 121.35 | 119.03 | 120.31 | 1,108,035 | +1.31(+1.10%) |
Aug 25, 2014 | 119.17 | 119.63 | 118.66 | 119.01 | 529,289 | +0.11(+0.09%) |
Aug 22, 2014 | 118.52 | 119.41 | 118.03 | 118.90 | 558,236 | +0.04(+0.03%) |
Aug 21, 2014 | 119.19 | 119.19 | 118.31 | 118.86 | 681,747 | -0.06(-0.05%) |
Aug 20, 2014 | 118.32 | 118.96 | 117.97 | 118.92 | 523,858 | +0.06(+0.05%) |
Aug 19, 2014 | 118.14 | 119.42 | 117.78 | 118.86 | 742,292 | +1.08(+0.91%) |
Aug 18, 2014 | 117.35 | 117.96 | 116.81 | 117.78 | 583,911 | +1.02(+0.88%) |
Aug 15, 2014 | 117.55 | 117.81 | 115.92 | 116.76 | 510,308 | -0.57(-0.49%) |
Aug 14, 2014 | 116.84 | 117.40 | 116.43 | 117.33 | 676,006 | +0.90(+0.77%) |
Aug 13, 2014 | 116.39 | 116.60 | 115.79 | 116.43 | 594,162 | +0.84(+0.72%) |
Aug 12, 2014 | 115.60 | 116.61 | 114.81 | 115.59 | 629,040 | -0.38(-0.33%) |
Aug 11, 2014 | 117.46 | 117.65 | 115.92 | 115.97 | 933,075 | -1.02(-0.87%) |
Aug 08, 2014 | 115.90 | 117.21 | 115.67 | 116.99 | 913,304 | +1.22(+1.05%) |
Aug 07, 2014 | 116.72 | 117.48 | 115.19 | 115.78 | 662,568 | -0.30(-0.25%) |
Aug 06, 2014 | 115.59 | 116.97 | 115.59 | 116.07 | 511,283 | -0.45(-0.39%) |
Aug 05, 2014 | 115.92 | 118.14 | 115.84 | 116.52 | 929,343 | -0.14(-0.12%) |
Aug 04, 2014 | 116.06 | 116.89 | 115.42 | 116.66 | 568,649 | +0.92(+0.79%) |