Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 111.68 | 111.94 | 110.69 | 111.20 | 2,748,365 | +1.19(+1.08%) |
Oct 30, 2014 | 109.58 | 111.06 | 108.89 | 110.02 | 2,275,358 | +0.08(+0.08%) |
Oct 29, 2014 | 109.74 | 110.25 | 108.89 | 109.94 | 2,437,880 | -0.06(-0.06%) |
Oct 28, 2014 | 107.21 | 110.42 | 106.34 | 110.00 | 4,979,693 | +7.01(+6.81%) |
Oct 27, 2014 | 103.48 | 104.41 | 104.41 | 102.98 | 2,350,595 | -1.43(-1.37%) |
Oct 24, 2014 | 103.72 | 104.62 | 102.92 | 104.41 | 1,620,635 | +0.68(+0.65%) |
Oct 23, 2014 | 102.10 | 104.47 | 102.10 | 103.73 | 1,814,801 | +3.32(+3.30%) |
Oct 22, 2014 | 102.46 | 102.64 | 100.30 | 100.42 | 2,045,428 | -2.13(-2.08%) |
Oct 21, 2014 | 100.79 | 102.66 | 100.77 | 102.55 | 1,668,090 | +2.98(+3.00%) |
Oct 20, 2014 | 98.87 | 99.58 | 98.58 | 99.57 | 1,603,835 | +0.27(+0.27%) |
Oct 17, 2014 | 100.42 | 101.17 | 98.95 | 99.30 | 2,805,462 | -0.03(-0.03%) |
Oct 16, 2014 | 96.00 | 100.40 | 95.78 | 99.33 | 2,912,512 | +1.61(+1.64%) |
Oct 15, 2014 | 95.88 | 98.31 | 94.56 | 97.72 | 2,985,229 | +0.74(+0.76%) |
Oct 14, 2014 | 95.86 | 98.45 | 95.62 | 96.99 | 2,393,216 | +1.93(+2.03%) |
Oct 13, 2014 | 97.08 | 97.78 | 94.89 | 95.05 | 2,801,082 | -1.84(-1.90%) |
Oct 10, 2014 | 99.54 | 99.76 | 96.89 | 96.90 | 3,401,715 | -2.66(-2.67%) |
Oct 09, 2014 | 101.87 | 102.16 | 99.04 | 99.55 | 2,588,768 | -2.34(-2.30%) |
Oct 08, 2014 | 99.00 | 102.12 | 98.58 | 101.89 | 4,053,524 | +3.32(+3.37%) |
Oct 07, 2014 | 102.19 | 102.19 | 98.52 | 98.57 | 5,352,923 | -4.99(-4.82%) |
Oct 06, 2014 | 103.65 | 104.04 | 103.01 | 103.56 | 2,368,454 | +0.78(+0.76%) |
Oct 03, 2014 | 102.29 | 103.21 | 101.61 | 102.78 | 3,789,124 | +1.61(+1.59%) |
Oct 02, 2014 | 102.52 | 102.60 | 99.73 | 101.16 | 6,815,382 | +1.46(+1.46%) |
Oct 01, 2014 | 99.96 | 100.08 | 98.82 | 99.70 | 2,492,030 | -0.70(-0.70%) |
Sep 30, 2014 | 101.09 | 101.29 | 99.84 | 100.40 | 1,935,730 | -0.66(-0.65%) |
Sep 29, 2014 | 100.80 | 101.53 | 100.07 | 101.06 | 1,487,888 | -0.71(-0.70%) |
Sep 26, 2014 | 101.70 | 102.03 | 100.90 | 101.77 | 1,523,238 | +0.56(+0.56%) |
Sep 25, 2014 | 101.94 | 101.94 | 101.03 | 101.21 | 1,678,764 | -0.89(-0.87%) |
Sep 24, 2014 | 102.58 | 102.59 | 101.51 | 102.10 | 2,138,483 | -0.29(-0.28%) |
Sep 23, 2014 | 103.02 | 103.24 | 102.37 | 102.39 | 2,071,770 | -1.10(-1.07%) |
Sep 22, 2014 | 104.55 | 104.69 | 103.16 | 103.49 | 2,145,376 | -1.41(-1.34%) |
Sep 19, 2014 | 106.47 | 106.62 | 104.11 | 104.90 | 2,837,038 | -0.62(-0.59%) |
Sep 18, 2014 | 104.49 | 105.70 | 104.19 | 105.52 | 1,362,774 | +1.07(+1.03%) |
Sep 17, 2014 | 104.84 | 105.11 | 104.07 | 104.45 | 1,843,583 | -0.12(-0.12%) |
Sep 16, 2014 | 103.74 | 105.00 | 102.53 | 104.57 | 3,213,380 | -0.34(-0.33%) |
Sep 15, 2014 | 105.10 | 105.36 | 104.03 | 104.91 | 1,604,590 | -0.50(-0.48%) |
Sep 12, 2014 | 106.55 | 106.57 | 105.03 | 105.42 | 2,091,782 | -1.09(-1.02%) |
Sep 11, 2014 | 106.50 | 106.79 | 105.77 | 106.50 | 1,945,109 | -0.30(-0.28%) |
Sep 10, 2014 | 106.98 | 107.52 | 106.59 | 106.81 | 1,821,358 | -0.79(-0.74%) |
Sep 09, 2014 | 107.88 | 108.43 | 107.39 | 107.60 | 1,415,236 | -0.41(-0.38%) |
Sep 08, 2014 | 108.41 | 108.46 | 107.64 | 108.01 | 1,326,565 | -0.49(-0.45%) |
Sep 05, 2014 | 108.98 | 109.15 | 107.64 | 108.50 | 2,437,717 | -0.73(-0.67%) |
Sep 04, 2014 | 109.70 | 110.28 | 108.82 | 109.23 | 1,489,611 | -0.43(-0.39%) |
Sep 03, 2014 | 110.65 | 110.68 | 109.05 | 109.65 | 1,095,185 | -0.16(-0.15%) |
Sep 02, 2014 | 110.59 | 110.79 | 109.39 | 109.81 | 1,599,461 | -0.58(-0.52%) |
Aug 29, 2014 | 110.33 | 110.39 | 110.39 | 110.39 | 968,134 | +0.27(+0.25%) |
Aug 28, 2014 | 109.71 | 110.65 | 109.17 | 110.12 | 1,115,342 | -0.33(-0.30%) |
Aug 27, 2014 | 110.06 | 110.59 | 109.85 | 110.45 | 1,135,788 | +0.78(+0.71%) |
Aug 26, 2014 | 110.51 | 110.38 | 109.59 | 109.68 | 1,219,859 | -0.70(-0.63%) |
Aug 25, 2014 | 111.15 | 111.43 | 110.32 | 110.38 | 934,758 | -0.10(-0.09%) |
Aug 22, 2014 | 110.79 | 111.28 | 109.87 | 110.47 | 1,939,899 | -0.75(-0.68%) |
Aug 21, 2014 | 112.10 | 112.21 | 110.88 | 111.23 | 1,982,609 | -0.81(-0.73%) |
Aug 20, 2014 | 109.69 | 112.62 | 109.69 | 112.04 | 3,033,005 | +2.78(+2.55%) |
Aug 19, 2014 | 107.74 | 109.34 | 107.62 | 109.26 | 2,114,699 | +1.69(+1.57%) |
Aug 18, 2014 | 107.54 | 108.19 | 107.03 | 107.57 | 3,316,932 | +0.94(+0.88%) |
Aug 15, 2014 | 107.94 | 108.02 | 106.23 | 106.63 | 1,465,361 | -0.77(-0.72%) |
Aug 14, 2014 | 107.44 | 107.56 | 107.00 | 107.40 | 985,726 | -0.02(-0.01%) |
Aug 13, 2014 | 106.81 | 107.70 | 106.62 | 107.42 | 844,816 | +0.70(+0.66%) |
Aug 12, 2014 | 107.29 | 107.90 | 106.50 | 106.72 | 1,091,176 | -0.58(-0.54%) |
Aug 11, 2014 | 107.81 | 108.39 | 107.05 | 107.29 | 1,425,288 | +0.31(+0.29%) |
Aug 08, 2014 | 105.73 | 107.11 | 105.17 | 106.98 | 1,499,045 | +1.53(+1.45%) |
Aug 07, 2014 | 106.50 | 107.16 | 105.17 | 105.45 | 2,091,717 | +0.00(+0.00%) |
Aug 06, 2014 | 105.44 | 106.52 | 104.93 | 105.45 | 2,416,769 | -0.48(-0.45%) |
Aug 05, 2014 | 108.30 | 108.90 | 105.13 | 105.93 | 3,367,518 | -0.08(-0.08%) |
Aug 04, 2014 | 105.35 | 106.37 | 104.46 | 106.01 | 2,269,832 | +0.85(+0.81%) |