Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 99.90 | 100.10 | 97.09 | 99.61 | 914,853 | +1.01(+1.02%) |
Oct 30, 2014 | 100.55 | 100.87 | 97.28 | 98.60 | 1,732,680 | -1.98(-1.97%) |
Oct 29, 2014 | 103.06 | 103.56 | 100.12 | 100.58 | 1,316,708 | -2.62(-2.54%) |
Oct 28, 2014 | 104.48 | 106.08 | 99.72 | 103.20 | 1,363,385 | -0.93(-0.90%) |
Oct 27, 2014 | 104.06 | 104.82 | 104.30 | 104.13 | 973,202 | -0.16(-0.16%) |
Oct 24, 2014 | 102.59 | 104.32 | 101.59 | 104.30 | 869,965 | +1.93(+1.89%) |
Oct 23, 2014 | 101.88 | 103.45 | 101.62 | 102.36 | 881,428 | +1.23(+1.22%) |
Oct 22, 2014 | 102.60 | 102.86 | 100.84 | 101.14 | 801,642 | -1.59(-1.55%) |
Oct 21, 2014 | 101.58 | 103.14 | 101.38 | 102.73 | 799,029 | +1.97(+1.95%) |
Oct 20, 2014 | 98.89 | 100.83 | 98.25 | 100.76 | 619,062 | +1.54(+1.55%) |
Oct 17, 2014 | 99.67 | 100.91 | 98.96 | 99.22 | 898,787 | +0.07(+0.07%) |
Oct 16, 2014 | 97.03 | 99.64 | 96.30 | 99.16 | 1,352,479 | +2.86(+2.97%) |
Oct 15, 2014 | 97.16 | 97.49 | 93.31 | 96.29 | 1,859,065 | -2.56(-2.59%) |
Oct 14, 2014 | 98.64 | 100.58 | 96.27 | 98.86 | 982,159 | +0.76(+0.77%) |
Oct 13, 2014 | 99.73 | 100.99 | 97.98 | 98.10 | 992,171 | -1.65(-1.66%) |
Oct 10, 2014 | 100.26 | 101.79 | 99.67 | 99.75 | 787,665 | -0.44(-0.44%) |
Oct 09, 2014 | 103.55 | 103.80 | 100.13 | 100.19 | 734,315 | -3.70(-3.56%) |
Oct 08, 2014 | 101.54 | 103.94 | 100.90 | 103.89 | 846,912 | +2.35(+2.32%) |
Oct 07, 2014 | 101.16 | 102.80 | 100.54 | 101.54 | 1,117,436 | +0.24(+0.24%) |
Oct 06, 2014 | 103.27 | 103.83 | 101.03 | 101.30 | 1,306,464 | -1.85(-1.80%) |
Oct 03, 2014 | 102.52 | 103.83 | 101.84 | 103.15 | 1,029,797 | +1.59(+1.56%) |
Oct 02, 2014 | 99.53 | 101.82 | 98.50 | 101.57 | 1,241,852 | +2.06(+2.07%) |
Oct 01, 2014 | 100.48 | 101.19 | 98.71 | 99.51 | 1,648,140 | -0.86(-0.85%) |
Sep 30, 2014 | 105.46 | 105.81 | 100.29 | 100.37 | 2,348,866 | -4.85(-4.61%) |
Sep 29, 2014 | 104.72 | 105.58 | 103.82 | 105.22 | 1,776,427 | +0.50(+0.48%) |
Sep 26, 2014 | 107.33 | 108.17 | 104.19 | 104.72 | 1,915,895 | -2.59(-2.42%) |
Sep 25, 2014 | 110.21 | 110.21 | 107.10 | 107.31 | 861,155 | -2.99(-2.71%) |
Sep 24, 2014 | 108.55 | 110.81 | 107.82 | 110.30 | 812,680 | +1.97(+1.82%) |
Sep 23, 2014 | 108.91 | 109.38 | 107.96 | 108.33 | 1,028,591 | -0.38(-0.35%) |
Sep 22, 2014 | 109.27 | 109.91 | 108.31 | 108.71 | 1,292,329 | -0.71(-0.65%) |
Sep 19, 2014 | 108.94 | 110.14 | 108.03 | 109.42 | 14,541,981 | +1.32(+1.22%) |
Sep 18, 2014 | 107.46 | 108.56 | 107.08 | 108.11 | 908,439 | +0.86(+0.80%) |
Sep 17, 2014 | 107.91 | 108.41 | 106.40 | 107.25 | 750,507 | -0.38(-0.36%) |
Sep 16, 2014 | 106.43 | 108.34 | 106.23 | 107.64 | 1,465,035 | +0.79(+0.74%) |
Sep 15, 2014 | 107.98 | 108.73 | 105.86 | 106.85 | 1,389,346 | -0.44(-0.41%) |
Sep 12, 2014 | 109.11 | 109.39 | 106.86 | 107.29 | 830,309 | -1.48(-1.36%) |
Sep 11, 2014 | 106.59 | 109.11 | 106.59 | 108.77 | 741,713 | +2.01(+1.88%) |
Sep 10, 2014 | 107.61 | 107.61 | 105.73 | 106.76 | 643,787 | -0.44(-0.41%) |
Sep 09, 2014 | 106.11 | 108.68 | 105.80 | 107.20 | 1,118,157 | +1.51(+1.43%) |
Sep 08, 2014 | 103.45 | 105.79 | 103.45 | 105.70 | 1,058,262 | +2.40(+2.32%) |
Sep 05, 2014 | 103.88 | 104.34 | 102.36 | 103.30 | 987,061 | -0.43(-0.42%) |
Sep 04, 2014 | 106.86 | 107.30 | 101.23 | 103.73 | 2,972,876 | -3.31(-3.10%) |
Sep 03, 2014 | 110.04 | 111.07 | 106.85 | 107.04 | 1,422,905 | -3.08(-2.80%) |
Sep 02, 2014 | 110.24 | 110.24 | 109.12 | 110.12 | 631,779 | +0.21(+0.19%) |
Aug 29, 2014 | 108.94 | 109.91 | 109.91 | 109.91 | 459,578 | +0.83(+0.77%) |
Aug 28, 2014 | 108.72 | 109.24 | 108.32 | 109.08 | 406,931 | +0.26(+0.24%) |
Aug 27, 2014 | 109.07 | 109.24 | 108.35 | 108.82 | 610,173 | -0.23(-0.21%) |
Aug 26, 2014 | 108.99 | 109.50 | 108.58 | 109.05 | 492,027 | +0.46(+0.42%) |
Aug 25, 2014 | 108.87 | 109.05 | 107.95 | 108.59 | 444,120 | +0.15(+0.14%) |
Aug 22, 2014 | 107.90 | 108.70 | 107.47 | 108.44 | 521,721 | +0.59(+0.55%) |
Aug 21, 2014 | 107.78 | 108.31 | 107.43 | 107.84 | 528,488 | +0.04(+0.04%) |
Aug 20, 2014 | 107.25 | 107.99 | 106.41 | 107.80 | 438,744 | +0.14(+0.13%) |
Aug 19, 2014 | 107.65 | 107.89 | 106.88 | 107.66 | 504,822 | +0.47(+0.44%) |
Aug 18, 2014 | 105.75 | 107.17 | 105.64 | 107.19 | 476,262 | +2.00(+1.90%) |
Aug 15, 2014 | 105.64 | 105.97 | 104.26 | 105.19 | 313,770 | -0.29(-0.27%) |
Aug 14, 2014 | 104.76 | 105.87 | 104.68 | 105.48 | 490,563 | +1.00(+0.96%) |
Aug 13, 2014 | 102.97 | 104.59 | 102.97 | 104.48 | 667,675 | +1.60(+1.56%) |
Aug 12, 2014 | 102.68 | 103.32 | 101.62 | 102.88 | 680,245 | +0.30(+0.29%) |
Aug 11, 2014 | 102.91 | 103.67 | 102.08 | 102.58 | 554,961 | -0.21(-0.21%) |
Aug 08, 2014 | 103.01 | 103.73 | 100.91 | 102.79 | 679,447 | -0.32(-0.31%) |
Aug 07, 2014 | 102.92 | 103.82 | 102.26 | 103.11 | 772,242 | +0.62(+0.61%) |
Aug 06, 2014 | 102.13 | 103.66 | 101.61 | 102.48 | 568,837 | -0.08(-0.08%) |
Aug 05, 2014 | 102.10 | 103.32 | 101.53 | 102.56 | 782,156 | +0.41(+0.40%) |
Aug 04, 2014 | 101.53 | 102.31 | 100.77 | 102.15 | 770,277 | +1.04(+1.02%) |