Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 132.49 | 142.59 | 129.57 | 134.61 | 2,944,805 | +20.71(+18.19%) |
Oct 30, 2014 | 112.11 | 114.64 | 111.12 | 113.89 | 1,007,325 | +1.42(+1.27%) |
Oct 29, 2014 | 114.05 | 114.69 | 110.98 | 112.47 | 795,959 | -1.77(-1.55%) |
Oct 28, 2014 | 109.44 | 114.29 | 107.96 | 114.24 | 732,638 | +5.75(+5.30%) |
Oct 27, 2014 | 108.76 | 110.89 | 110.89 | 108.49 | 507,134 | -2.40(-2.17%) |
Oct 24, 2014 | 106.69 | 111.76 | 105.09 | 110.89 | 796,759 | +4.71(+4.43%) |
Oct 23, 2014 | 106.67 | 108.33 | 105.79 | 106.18 | 385,220 | +0.54(+0.51%) |
Oct 22, 2014 | 109.18 | 109.32 | 105.52 | 105.64 | 256,797 | -3.45(-3.16%) |
Oct 21, 2014 | 106.38 | 109.20 | 106.22 | 109.09 | 379,582 | +3.34(+3.16%) |
Oct 20, 2014 | 102.80 | 106.44 | 102.20 | 105.75 | 405,478 | +2.66(+2.58%) |
Oct 17, 2014 | 106.06 | 106.50 | 102.42 | 103.09 | 513,788 | -1.65(-1.58%) |
Oct 16, 2014 | 102.42 | 105.97 | 101.93 | 104.74 | 826,675 | -0.22(-0.21%) |
Oct 15, 2014 | 105.45 | 108.32 | 101.28 | 104.96 | 1,055,458 | -1.85(-1.73%) |
Oct 14, 2014 | 108.53 | 109.57 | 105.40 | 106.81 | 467,531 | -1.01(-0.94%) |
Oct 13, 2014 | 107.90 | 110.10 | 106.60 | 107.81 | 451,286 | -0.32(-0.29%) |
Oct 10, 2014 | 110.09 | 111.17 | 108.35 | 108.13 | 922,456 | -2.19(-1.98%) |
Oct 09, 2014 | 111.74 | 112.52 | 110.14 | 110.31 | 614,111 | -2.14(-1.91%) |
Oct 08, 2014 | 109.71 | 112.58 | 108.26 | 112.46 | 640,129 | +2.91(+2.65%) |
Oct 07, 2014 | 110.05 | 111.57 | 109.23 | 109.55 | 518,091 | -1.28(-1.16%) |
Oct 06, 2014 | 111.72 | 112.66 | 109.48 | 110.84 | 347,501 | +0.58(+0.53%) |
Oct 03, 2014 | 111.11 | 113.27 | 110.18 | 110.26 | 509,410 | +0.44(+0.40%) |
Oct 02, 2014 | 109.03 | 110.44 | 106.22 | 109.82 | 937,346 | +0.36(+0.33%) |
Oct 01, 2014 | 107.00 | 109.86 | 106.78 | 109.47 | 709,143 | +2.05(+1.91%) |
Sep 30, 2014 | 107.96 | 109.08 | 106.73 | 107.42 | 459,233 | -0.54(-0.50%) |
Sep 29, 2014 | 107.32 | 108.65 | 105.88 | 107.96 | 484,346 | -2.10(-1.90%) |
Sep 26, 2014 | 109.34 | 110.86 | 108.86 | 110.06 | 369,031 | +0.86(+0.78%) |
Sep 25, 2014 | 111.25 | 112.16 | 108.47 | 109.20 | 627,464 | -2.73(-2.44%) |
Sep 24, 2014 | 109.76 | 112.60 | 109.29 | 111.94 | 378,506 | +2.44(+2.23%) |
Sep 23, 2014 | 108.87 | 110.38 | 108.59 | 109.50 | 541,972 | +0.04(+0.04%) |
Sep 22, 2014 | 111.25 | 112.26 | 109.17 | 109.46 | 491,545 | -1.56(-1.41%) |
Sep 19, 2014 | 110.44 | 111.38 | 109.90 | 111.02 | 363,650 | +0.81(+0.73%) |
Sep 18, 2014 | 112.26 | 113.47 | 109.57 | 110.21 | 482,844 | -1.86(-1.66%) |
Sep 17, 2014 | 112.50 | 113.39 | 111.64 | 112.07 | 206,840 | +0.09(+0.08%) |
Sep 16, 2014 | 110.74 | 112.43 | 109.96 | 111.98 | 342,455 | +1.07(+0.96%) |
Sep 15, 2014 | 113.36 | 113.60 | 110.03 | 110.92 | 586,541 | -2.44(-2.15%) |
Sep 12, 2014 | 112.18 | 114.13 | 112.00 | 113.36 | 439,648 | +0.63(+0.56%) |
Sep 11, 2014 | 114.24 | 115.53 | 112.05 | 112.73 | 780,987 | -2.82(-2.44%) |
Sep 10, 2014 | 115.71 | 116.49 | 113.77 | 115.55 | 806,992 | -0.56(-0.48%) |
Sep 09, 2014 | 115.59 | 117.09 | 115.12 | 116.11 | 620,436 | +0.30(+0.26%) |
Sep 08, 2014 | 115.49 | 116.60 | 115.02 | 115.82 | 189,807 | -0.13(-0.11%) |
Sep 05, 2014 | 115.26 | 116.75 | 114.70 | 115.94 | 257,240 | +0.13(+0.11%) |
Sep 04, 2014 | 115.99 | 117.38 | 115.61 | 115.82 | 706,633 | +0.01(+0.01%) |
Sep 03, 2014 | 114.78 | 116.36 | 114.10 | 115.81 | 911,221 | +1.95(+1.72%) |
Sep 02, 2014 | 113.62 | 115.04 | 113.51 | 113.85 | 608,575 | +0.38(+0.33%) |
Aug 29, 2014 | 114.53 | 113.48 | 113.48 | 113.48 | 541,442 | +0.27(+0.23%) |
Aug 28, 2014 | 111.73 | 113.51 | 111.73 | 113.21 | 325,147 | +0.09(+0.08%) |
Aug 27, 2014 | 113.03 | 113.85 | 112.06 | 113.12 | 378,115 | -0.09(-0.08%) |
Aug 26, 2014 | 112.48 | 114.03 | 112.21 | 113.21 | 661,977 | +1.16(+1.04%) |
Aug 25, 2014 | 113.33 | 113.33 | 110.76 | 112.05 | 261,842 | -0.05(-0.04%) |
Aug 22, 2014 | 112.00 | 112.46 | 109.81 | 112.09 | 402,300 | -0.67(-0.60%) |
Aug 21, 2014 | 111.35 | 113.47 | 110.87 | 112.77 | 487,205 | +0.95(+0.85%) |
Aug 20, 2014 | 111.95 | 112.39 | 110.68 | 111.82 | 340,466 | -0.74(-0.66%) |
Aug 19, 2014 | 110.27 | 112.75 | 110.27 | 112.56 | 515,751 | +2.51(+2.28%) |
Aug 18, 2014 | 109.78 | 110.05 | 108.78 | 110.05 | 510,142 | +1.58(+1.46%) |
Aug 15, 2014 | 110.64 | 110.95 | 107.73 | 108.47 | 596,802 | -1.60(-1.45%) |
Aug 14, 2014 | 110.91 | 110.96 | 108.92 | 110.07 | 321,666 | -0.18(-0.16%) |
Aug 13, 2014 | 108.92 | 110.43 | 108.34 | 110.25 | 623,412 | +2.53(+2.35%) |
Aug 12, 2014 | 107.27 | 109.06 | 106.23 | 107.72 | 610,518 | -0.02(-0.02%) |
Aug 11, 2014 | 104.76 | 108.50 | 104.49 | 107.74 | 858,980 | +3.25(+3.11%) |
Aug 08, 2014 | 100.43 | 107.54 | 98.98 | 104.49 | 3,066,676 | +13.24(+14.51%) |
Aug 07, 2014 | 92.99 | 93.59 | 90.42 | 91.25 | 764,003 | -0.46(-0.51%) |
Aug 06, 2014 | 90.37 | 92.19 | 89.94 | 91.72 | 296,788 | +0.56(+0.62%) |
Aug 05, 2014 | 91.33 | 92.55 | 90.57 | 91.16 | 279,150 | -0.92(-1.00%) |
Aug 04, 2014 | 90.46 | 92.58 | 90.34 | 92.07 | 269,468 | +1.65(+1.82%) |