Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 113.43 | 115.73 | 112.17 | 115.19 | 176,789 | +4.08(+3.67%) |
Oct 30, 2014 | 111.16 | 112.14 | 109.34 | 111.11 | 149,685 | -0.20(-0.18%) |
Oct 29, 2014 | 111.30 | 112.14 | 109.37 | 111.30 | 139,595 | -0.24(-0.22%) |
Oct 28, 2014 | 108.71 | 111.89 | 107.75 | 111.55 | 197,536 | +3.14(+2.90%) |
Oct 27, 2014 | 105.31 | 108.58 | 105.38 | 108.40 | 221,353 | +3.02(+2.87%) |
Oct 24, 2014 | 105.26 | 106.06 | 103.76 | 105.38 | 175,135 | +0.22(+0.21%) |
Oct 23, 2014 | 104.62 | 106.88 | 102.81 | 105.16 | 269,697 | +1.33(+1.28%) |
Oct 22, 2014 | 104.49 | 105.26 | 102.67 | 103.83 | 128,351 | -0.57(-0.55%) |
Oct 21, 2014 | 102.65 | 104.63 | 101.34 | 104.40 | 141,090 | +2.67(+2.62%) |
Oct 20, 2014 | 96.75 | 101.85 | 96.68 | 101.73 | 238,848 | +5.06(+5.23%) |
Oct 17, 2014 | 98.82 | 98.88 | 96.10 | 96.68 | 91,482 | -0.70(-0.72%) |
Oct 16, 2014 | 94.34 | 98.20 | 94.34 | 97.37 | 123,991 | +1.16(+1.20%) |
Oct 15, 2014 | 92.53 | 97.04 | 92.10 | 96.22 | 209,174 | +1.99(+2.12%) |
Oct 14, 2014 | 91.60 | 95.54 | 91.01 | 94.22 | 166,065 | +3.53(+3.89%) |
Oct 13, 2014 | 94.60 | 94.98 | 90.20 | 90.69 | 260,868 | -3.39(-3.60%) |
Oct 10, 2014 | 93.87 | 95.97 | 93.68 | 94.09 | 259,157 | -0.42(-0.45%) |
Oct 09, 2014 | 95.24 | 95.51 | 93.93 | 94.51 | 179,658 | -1.07(-1.12%) |
Oct 08, 2014 | 99.62 | 99.90 | 95.18 | 95.58 | 779,043 | -4.78(-4.76%) |
Oct 07, 2014 | 102.10 | 103.27 | 100.17 | 100.36 | 223,696 | -2.26(-2.20%) |
Oct 06, 2014 | 105.88 | 106.33 | 102.55 | 102.62 | 143,062 | -2.74(-2.60%) |
Oct 03, 2014 | 105.06 | 106.40 | 104.55 | 105.36 | 174,679 | +1.58(+1.52%) |
Oct 02, 2014 | 104.17 | 105.71 | 102.86 | 103.78 | 253,816 | -0.66(-0.63%) |
Oct 01, 2014 | 106.36 | 106.36 | 103.39 | 104.43 | 149,595 | -2.29(-2.14%) |
Sep 30, 2014 | 106.82 | 107.88 | 106.19 | 106.72 | 180,844 | +0.24(+0.23%) |
Sep 29, 2014 | 106.25 | 107.02 | 105.89 | 106.48 | 48,928 | -0.69(-0.64%) |
Sep 26, 2014 | 107.33 | 107.79 | 106.10 | 107.17 | 100,445 | +0.45(+0.42%) |
Sep 25, 2014 | 108.21 | 108.54 | 106.48 | 106.72 | 201,193 | -1.48(-1.36%) |
Sep 24, 2014 | 107.19 | 108.80 | 106.10 | 108.20 | 176,599 | +1.40(+1.31%) |
Sep 23, 2014 | 107.45 | 108.00 | 105.77 | 106.80 | 272,402 | -0.63(-0.59%) |
Sep 22, 2014 | 107.73 | 107.88 | 107.18 | 107.43 | 125,839 | -0.26(-0.24%) |
Sep 19, 2014 | 108.63 | 109.75 | 107.29 | 107.69 | 237,624 | -0.81(-0.75%) |
Sep 18, 2014 | 108.00 | 108.84 | 107.82 | 108.50 | 99,674 | +0.56(+0.52%) |
Sep 17, 2014 | 106.87 | 108.01 | 106.08 | 107.94 | 126,945 | +1.08(+1.01%) |
Sep 16, 2014 | 106.48 | 107.61 | 105.20 | 106.86 | 104,676 | -0.15(-0.14%) |
Sep 15, 2014 | 108.74 | 110.90 | 106.87 | 107.01 | 138,635 | -1.52(-1.40%) |
Sep 12, 2014 | 109.41 | 110.94 | 107.80 | 108.53 | 142,855 | -0.23(-0.21%) |
Sep 11, 2014 | 109.26 | 110.11 | 107.52 | 108.76 | 108,608 | -0.64(-0.58%) |
Sep 10, 2014 | 108.97 | 109.93 | 107.58 | 109.40 | 51,487 | +0.84(+0.77%) |
Sep 09, 2014 | 108.82 | 109.35 | 108.21 | 108.56 | 76,349 | -0.69(-0.63%) |
Sep 08, 2014 | 109.03 | 109.47 | 108.31 | 109.25 | 85,164 | +0.47(+0.44%) |
Sep 05, 2014 | 107.75 | 109.24 | 106.55 | 108.78 | 62,313 | +0.63(+0.58%) |
Sep 04, 2014 | 109.44 | 110.57 | 107.78 | 108.14 | 94,617 | -0.76(-0.70%) |
Sep 03, 2014 | 109.35 | 109.35 | 106.79 | 108.91 | 105,836 | -0.59(-0.54%) |
Sep 02, 2014 | 106.50 | 109.72 | 106.01 | 109.50 | 165,138 | +3.47(+3.27%) |
Aug 29, 2014 | 107.01 | 106.03 | 106.03 | 106.03 | 90,496 | -0.41(-0.38%) |
Aug 28, 2014 | 106.84 | 107.88 | 105.58 | 106.44 | 92,866 | -0.75(-0.70%) |
Aug 27, 2014 | 107.16 | 108.82 | 106.49 | 107.19 | 118,056 | -0.20(-0.19%) |
Aug 26, 2014 | 109.10 | 109.30 | 106.86 | 107.39 | 91,471 | -1.47(-1.35%) |
Aug 25, 2014 | 108.96 | 109.36 | 108.10 | 108.85 | 103,067 | +0.23(+0.21%) |
Aug 22, 2014 | 107.48 | 109.00 | 107.02 | 108.62 | 189,333 | +0.80(+0.74%) |
Aug 21, 2014 | 109.74 | 109.74 | 107.29 | 107.82 | 183,288 | -2.13(-1.94%) |
Aug 20, 2014 | 109.12 | 110.71 | 109.09 | 109.95 | 185,622 | +0.30(+0.28%) |
Aug 19, 2014 | 109.82 | 110.80 | 109.82 | 109.65 | 155,305 | +0.26(+0.24%) |
Aug 18, 2014 | 107.69 | 109.79 | 107.61 | 109.39 | 74,864 | +2.83(+2.66%) |
Aug 15, 2014 | 107.85 | 108.74 | 104.41 | 106.56 | 102,768 | -0.28(-0.26%) |
Aug 14, 2014 | 106.32 | 107.01 | 105.22 | 106.83 | 96,239 | +0.64(+0.60%) |
Aug 13, 2014 | 103.64 | 106.13 | 103.64 | 106.19 | 70,803 | +1.26(+1.20%) |
Aug 12, 2014 | 104.85 | 106.37 | 104.42 | 104.94 | 90,781 | -0.41(-0.39%) |
Aug 11, 2014 | 103.98 | 105.65 | 102.63 | 105.35 | 128,781 | +1.81(+1.75%) |
Aug 08, 2014 | 101.95 | 104.14 | 100.39 | 103.54 | 142,476 | +1.70(+1.67%) |
Aug 07, 2014 | 103.42 | 103.63 | 101.09 | 101.84 | 121,787 | -1.23(-1.19%) |
Aug 06, 2014 | 101.16 | 103.80 | 100.12 | 103.06 | 142,612 | +1.80(+1.78%) |
Aug 05, 2014 | 100.83 | 103.51 | 100.43 | 101.26 | 120,087 | -0.17(-0.17%) |
Aug 04, 2014 | 102.51 | 102.66 | 100.22 | 101.43 | 114,624 | -0.56(-0.55%) |