Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 104.91 | 106.98 | 101.69 | 106.81 | 1,520,699 | +2.22(+2.13%) |
Oct 30, 2014 | 105.62 | 107.38 | 103.20 | 104.58 | 1,027,860 | -2.17(-2.03%) |
Oct 29, 2014 | 107.05 | 108.72 | 105.38 | 106.75 | 1,365,961 | +1.47(+1.40%) |
Oct 28, 2014 | 104.02 | 105.97 | 102.14 | 105.28 | 1,469,185 | +1.97(+1.91%) |
Oct 27, 2014 | 104.00 | 106.77 | 106.77 | 103.31 | 1,412,555 | -3.46(-3.24%) |
Oct 24, 2014 | 107.03 | 107.30 | 104.11 | 106.77 | 1,248,329 | -1.89(-1.74%) |
Oct 23, 2014 | 106.61 | 109.86 | 105.53 | 108.66 | 1,654,894 | +4.58(+4.40%) |
Oct 22, 2014 | 108.83 | 109.39 | 103.95 | 104.08 | 1,673,632 | -4.26(-3.93%) |
Oct 21, 2014 | 104.62 | 108.45 | 104.56 | 108.35 | 1,547,438 | +5.31(+5.15%) |
Oct 20, 2014 | 102.43 | 103.37 | 100.87 | 103.04 | 894,803 | +0.33(+0.32%) |
Oct 17, 2014 | 105.30 | 107.76 | 100.76 | 102.70 | 2,914,912 | +0.18(+0.17%) |
Oct 16, 2014 | 96.86 | 104.93 | 95.82 | 102.53 | 2,067,470 | +2.86(+2.87%) |
Oct 15, 2014 | 92.98 | 100.03 | 91.29 | 99.67 | 2,651,922 | +4.47(+4.69%) |
Oct 14, 2014 | 97.04 | 100.76 | 94.65 | 95.20 | 2,919,616 | -0.72(-0.76%) |
Oct 13, 2014 | 102.86 | 104.85 | 95.71 | 95.93 | 3,944,737 | -7.48(-7.24%) |
Oct 10, 2014 | 106.81 | 107.16 | 102.64 | 103.41 | 1,907,298 | -3.82(-3.56%) |
Oct 09, 2014 | 110.66 | 111.93 | 107.12 | 107.23 | 1,794,953 | -4.94(-4.40%) |
Oct 08, 2014 | 111.92 | 112.40 | 106.91 | 112.17 | 2,308,075 | -0.63(-0.56%) |
Oct 07, 2014 | 113.03 | 115.08 | 112.31 | 112.79 | 1,749,565 | -1.43(-1.25%) |
Oct 06, 2014 | 114.78 | 116.07 | 112.75 | 114.22 | 1,585,671 | -0.31(-0.27%) |
Oct 03, 2014 | 117.83 | 118.53 | 114.40 | 114.54 | 1,274,293 | -3.37(-2.86%) |
Oct 02, 2014 | 117.66 | 118.63 | 112.97 | 117.91 | 1,806,891 | -1.06(-0.89%) |
Oct 01, 2014 | 123.14 | 125.44 | 117.89 | 118.97 | 1,972,916 | -3.87(-3.15%) |
Sep 30, 2014 | 127.27 | 128.16 | 121.82 | 122.83 | 1,675,732 | -4.59(-3.60%) |
Sep 29, 2014 | 122.71 | 127.79 | 122.53 | 127.42 | 1,496,962 | +2.57(+2.06%) |
Sep 26, 2014 | 123.24 | 125.79 | 122.94 | 124.85 | 1,500,828 | +1.20(+0.97%) |
Sep 25, 2014 | 125.10 | 125.10 | 121.58 | 123.66 | 1,107,971 | -1.44(-1.15%) |
Sep 24, 2014 | 123.22 | 126.52 | 121.54 | 125.10 | 829,524 | +1.83(+1.49%) |
Sep 23, 2014 | 123.92 | 125.70 | 122.44 | 123.27 | 1,320,893 | -0.78(-0.63%) |
Sep 22, 2014 | 128.17 | 128.31 | 121.42 | 124.05 | 1,857,197 | -4.98(-3.86%) |
Sep 19, 2014 | 130.51 | 131.65 | 128.88 | 129.03 | 1,122,079 | -0.64(-0.49%) |
Sep 18, 2014 | 131.55 | 131.55 | 128.32 | 129.66 | 961,912 | -1.88(-1.43%) |
Sep 17, 2014 | 131.65 | 133.33 | 131.18 | 131.54 | 1,019,870 | +0.62(+0.47%) |
Sep 16, 2014 | 129.18 | 132.04 | 128.27 | 130.93 | 1,058,342 | +2.10(+1.63%) |
Sep 15, 2014 | 127.40 | 130.41 | 126.42 | 128.83 | 708,172 | +1.03(+0.81%) |
Sep 12, 2014 | 129.28 | 130.06 | 127.35 | 127.80 | 559,908 | -2.39(-1.84%) |
Sep 11, 2014 | 126.90 | 130.36 | 125.79 | 130.19 | 1,033,126 | +0.92(+0.71%) |
Sep 10, 2014 | 126.16 | 129.56 | 124.27 | 129.27 | 1,120,096 | +2.56(+2.02%) |
Sep 09, 2014 | 127.83 | 129.62 | 125.81 | 126.72 | 876,180 | -1.08(-0.84%) |
Sep 08, 2014 | 131.28 | 131.50 | 125.65 | 127.79 | 1,293,693 | -5.16(-3.88%) |
Sep 05, 2014 | 132.11 | 133.58 | 130.89 | 132.96 | 891,962 | +0.65(+0.49%) |
Sep 04, 2014 | 136.81 | 137.39 | 130.63 | 132.31 | 1,525,867 | -5.06(-3.68%) |
Sep 03, 2014 | 138.50 | 139.75 | 136.58 | 137.36 | 714,521 | +1.04(+0.76%) |
Sep 02, 2014 | 138.96 | 138.96 | 135.85 | 136.32 | 782,499 | -2.82(-2.03%) |
Aug 29, 2014 | 137.15 | 139.15 | 139.15 | 139.15 | 875,230 | +2.98(+2.19%) |
Aug 28, 2014 | 134.64 | 136.77 | 134.34 | 136.17 | 662,884 | +1.47(+1.09%) |
Aug 27, 2014 | 135.02 | 136.14 | 132.85 | 134.70 | 711,919 | -0.21(-0.16%) |
Aug 26, 2014 | 135.92 | 137.43 | 134.42 | 134.91 | 1,248,089 | -0.55(-0.41%) |
Aug 25, 2014 | 130.00 | 135.85 | 130.00 | 135.46 | 1,304,850 | +5.87(+4.53%) |
Aug 22, 2014 | 130.38 | 130.75 | 129.34 | 129.59 | 922,950 | -0.78(-0.60%) |
Aug 21, 2014 | 127.30 | 130.49 | 126.98 | 130.38 | 1,200,992 | +2.73(+2.14%) |
Aug 20, 2014 | 125.30 | 127.76 | 124.90 | 127.64 | 854,662 | +2.05(+1.63%) |
Aug 19, 2014 | 127.28 | 129.25 | 125.45 | 125.60 | 1,340,490 | -1.05(-0.83%) |
Aug 18, 2014 | 127.03 | 127.69 | 125.66 | 126.65 | 826,611 | -0.22(-0.17%) |
Aug 15, 2014 | 125.40 | 127.56 | 125.40 | 126.86 | 898,544 | +1.52(+1.21%) |
Aug 14, 2014 | 128.82 | 128.82 | 124.73 | 125.34 | 1,632,881 | -3.44(-2.67%) |
Aug 13, 2014 | 128.83 | 130.65 | 128.57 | 128.78 | 844,095 | +0.54(+0.42%) |
Aug 12, 2014 | 131.03 | 132.02 | 127.51 | 128.24 | 1,120,578 | -2.90(-2.21%) |
Aug 11, 2014 | 132.25 | 133.07 | 131.07 | 131.14 | 755,324 | +0.53(+0.41%) |
Aug 08, 2014 | 128.24 | 130.59 | 127.46 | 130.61 | 1,188,778 | +2.36(+1.84%) |
Aug 07, 2014 | 132.97 | 132.97 | 128.05 | 128.25 | 2,024,675 | -5.19(-3.89%) |
Aug 06, 2014 | 133.36 | 136.72 | 131.31 | 133.44 | 1,589,259 | +0.50(+0.38%) |
Aug 05, 2014 | 137.28 | 137.87 | 132.28 | 132.94 | 1,436,493 | -5.38(-3.89%) |
Aug 04, 2014 | 134.93 | 139.11 | 133.99 | 138.32 | 1,229,493 | +4.55(+3.40%) |