Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 124.10 | 125.06 | 123.25 | 123.87 | 1,284,077 | +1.08(+0.88%) |
Oct 30, 2014 | 121.26 | 123.33 | 120.89 | 122.79 | 1,234,754 | +1.67(+1.38%) |
Oct 29, 2014 | 119.26 | 121.55 | 119.26 | 121.12 | 1,765,078 | +0.12(+0.10%) |
Oct 28, 2014 | 111.06 | 123.10 | 110.86 | 121.00 | 4,019,081 | +7.68(+6.77%) |
Oct 27, 2014 | 113.51 | 113.82 | 114.20 | 113.32 | 1,554,777 | -0.88(-0.77%) |
Oct 24, 2014 | 113.75 | 115.18 | 113.06 | 114.20 | 1,265,937 | +0.66(+0.58%) |
Oct 23, 2014 | 111.71 | 114.13 | 111.69 | 113.54 | 1,142,525 | +2.38(+2.14%) |
Oct 22, 2014 | 111.75 | 113.18 | 110.96 | 111.15 | 1,358,257 | -0.63(-0.57%) |
Oct 21, 2014 | 110.87 | 111.87 | 110.20 | 111.79 | 1,034,702 | +1.48(+1.34%) |
Oct 20, 2014 | 108.38 | 110.54 | 108.38 | 110.30 | 1,553,235 | +2.28(+2.11%) |
Oct 17, 2014 | 105.81 | 108.69 | 105.22 | 108.02 | 1,723,537 | +3.08(+2.94%) |
Oct 16, 2014 | 101.77 | 106.18 | 101.77 | 104.94 | 1,311,984 | +1.50(+1.45%) |
Oct 15, 2014 | 101.96 | 103.96 | 101.13 | 103.44 | 2,060,859 | -1.19(-1.14%) |
Oct 14, 2014 | 101.94 | 105.82 | 101.53 | 104.63 | 2,100,539 | +3.53(+3.50%) |
Oct 13, 2014 | 102.02 | 103.80 | 101.03 | 101.09 | 1,812,052 | -0.15(-0.15%) |
Oct 10, 2014 | 101.71 | 102.81 | 100.78 | 101.25 | 1,709,327 | -0.47(-0.46%) |
Oct 09, 2014 | 103.69 | 104.11 | 101.31 | 101.71 | 1,168,965 | -1.91(-1.84%) |
Oct 08, 2014 | 102.14 | 103.75 | 100.69 | 103.62 | 1,166,614 | +1.33(+1.30%) |
Oct 07, 2014 | 103.15 | 103.39 | 101.91 | 102.29 | 1,649,135 | -1.30(-1.26%) |
Oct 06, 2014 | 104.00 | 105.25 | 103.42 | 103.59 | 1,012,966 | +0.57(+0.55%) |
Oct 03, 2014 | 103.62 | 104.11 | 102.52 | 103.03 | 1,702,732 | +0.03(+0.03%) |
Oct 02, 2014 | 101.57 | 103.18 | 101.25 | 103.00 | 1,574,414 | +1.09(+1.07%) |
Oct 01, 2014 | 104.62 | 104.74 | 101.51 | 101.91 | 2,082,660 | -2.95(-2.82%) |
Sep 30, 2014 | 107.14 | 107.44 | 104.39 | 104.86 | 1,620,445 | -2.33(-2.17%) |
Sep 29, 2014 | 107.72 | 107.82 | 106.52 | 107.19 | 1,127,680 | -1.38(-1.27%) |
Sep 26, 2014 | 108.34 | 108.92 | 107.71 | 108.56 | 628,504 | +0.19(+0.17%) |
Sep 25, 2014 | 110.20 | 110.70 | 108.19 | 108.37 | 953,120 | -2.37(-2.14%) |
Sep 24, 2014 | 109.79 | 111.08 | 108.45 | 110.74 | 1,448,130 | +0.96(+0.87%) |
Sep 23, 2014 | 109.92 | 110.53 | 109.58 | 109.78 | 831,927 | -0.81(-0.73%) |
Sep 22, 2014 | 111.77 | 111.77 | 110.26 | 110.59 | 1,360,645 | -1.59(-1.42%) |
Sep 19, 2014 | 111.42 | 112.41 | 110.87 | 112.18 | 1,528,180 | +1.39(+1.25%) |
Sep 18, 2014 | 111.62 | 111.66 | 110.53 | 110.79 | 759,851 | -0.30(-0.27%) |
Sep 17, 2014 | 110.02 | 111.57 | 110.02 | 111.09 | 906,532 | +1.23(+1.12%) |
Sep 16, 2014 | 109.65 | 111.10 | 109.25 | 109.86 | 1,062,935 | -0.41(-0.37%) |
Sep 15, 2014 | 109.86 | 111.73 | 109.36 | 110.28 | 1,321,267 | +0.76(+0.70%) |
Sep 12, 2014 | 110.40 | 110.85 | 109.21 | 109.51 | 1,025,809 | -0.91(-0.82%) |
Sep 11, 2014 | 110.07 | 110.67 | 109.88 | 110.42 | 727,679 | -0.11(-0.10%) |
Sep 10, 2014 | 108.78 | 110.69 | 108.78 | 110.53 | 1,074,426 | +1.63(+1.49%) |
Sep 09, 2014 | 109.92 | 109.92 | 107.81 | 108.90 | 838,937 | -0.95(-0.87%) |
Sep 08, 2014 | 108.95 | 111.21 | 108.86 | 109.85 | 1,332,944 | +0.41(+0.38%) |
Sep 05, 2014 | 110.59 | 110.66 | 109.25 | 109.44 | 1,502,130 | -1.43(-1.29%) |
Sep 04, 2014 | 110.43 | 111.76 | 110.02 | 110.86 | 1,174,968 | +0.53(+0.48%) |
Sep 03, 2014 | 110.25 | 111.31 | 110.07 | 110.33 | 954,242 | -0.10(-0.09%) |
Sep 02, 2014 | 110.51 | 110.76 | 109.86 | 110.43 | 801,665 | +0.27(+0.24%) |
Aug 29, 2014 | 109.45 | 110.17 | 110.17 | 110.17 | 715,884 | +0.37(+0.34%) |
Aug 28, 2014 | 109.08 | 110.15 | 108.80 | 109.80 | 1,031,769 | +0.00(+0.00%) |
Aug 27, 2014 | 108.81 | 109.92 | 108.36 | 109.80 | 1,172,137 | +1.14(+1.05%) |
Aug 26, 2014 | 108.18 | 108.94 | 107.74 | 108.66 | 1,108,575 | +0.74(+0.68%) |
Aug 25, 2014 | 109.39 | 109.39 | 107.72 | 107.92 | 851,784 | -0.87(-0.80%) |
Aug 22, 2014 | 108.89 | 109.34 | 108.17 | 108.79 | 765,158 | -0.01(-0.01%) |
Aug 21, 2014 | 109.33 | 109.63 | 108.25 | 108.81 | 1,359,358 | -1.30(-1.18%) |
Aug 20, 2014 | 109.08 | 110.39 | 109.08 | 110.11 | 980,054 | +0.57(+0.52%) |
Aug 19, 2014 | 108.17 | 109.87 | 107.64 | 109.54 | 1,899,824 | +1.90(+1.76%) |
Aug 18, 2014 | 107.10 | 108.10 | 106.95 | 107.64 | 1,291,307 | +1.30(+1.22%) |
Aug 15, 2014 | 107.88 | 107.92 | 105.37 | 106.34 | 975,001 | -1.06(-0.99%) |
Aug 14, 2014 | 104.70 | 107.50 | 104.70 | 107.40 | 2,031,136 | +3.05(+2.92%) |
Aug 13, 2014 | 104.83 | 105.09 | 103.48 | 104.35 | 1,507,320 | -0.06(-0.06%) |
Aug 12, 2014 | 105.65 | 106.22 | 103.91 | 104.41 | 1,081,569 | -1.41(-1.33%) |
Aug 11, 2014 | 106.33 | 106.73 | 105.66 | 105.83 | 1,321,331 | -0.31(-0.29%) |
Aug 08, 2014 | 102.52 | 105.83 | 102.50 | 106.13 | 2,332,143 | +3.99(+3.91%) |
Aug 07, 2014 | 104.66 | 104.77 | 101.88 | 102.14 | 1,810,609 | -2.31(-2.21%) |
Aug 06, 2014 | 102.77 | 105.21 | 102.72 | 104.45 | 1,546,389 | +1.37(+1.33%) |
Aug 05, 2014 | 103.65 | 104.85 | 102.67 | 103.08 | 1,421,685 | -1.35(-1.30%) |
Aug 04, 2014 | 103.23 | 105.08 | 103.23 | 104.44 | 1,715,288 | +1.63(+1.58%) |