Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 111.74 | 112.43 | 110.67 | 111.99 | 344,457 | +1.42(+1.28%) |
Oct 30, 2014 | 109.92 | 111.48 | 109.36 | 110.57 | 312,400 | -0.01(-0.01%) |
Oct 29, 2014 | 108.14 | 111.00 | 106.78 | 110.58 | 528,527 | +2.60(+2.41%) |
Oct 28, 2014 | 105.11 | 108.09 | 104.50 | 107.98 | 340,425 | +3.51(+3.36%) |
Oct 27, 2014 | 103.54 | 104.54 | 103.71 | 104.47 | 496,839 | +0.76(+0.73%) |
Oct 24, 2014 | 95.52 | 105.00 | 95.52 | 103.71 | 893,376 | -2.28(-2.15%) |
Oct 23, 2014 | 106.62 | 107.23 | 105.02 | 105.99 | 484,681 | +1.51(+1.45%) |
Oct 22, 2014 | 104.91 | 105.93 | 103.15 | 104.48 | 407,666 | +0.12(+0.11%) |
Oct 21, 2014 | 101.75 | 104.36 | 100.99 | 104.36 | 440,382 | +3.62(+3.59%) |
Oct 20, 2014 | 100.49 | 100.54 | 99.69 | 100.74 | 241,009 | +0.20(+0.20%) |
Oct 17, 2014 | 99.60 | 100.82 | 99.39 | 100.54 | 571,689 | +1.80(+1.82%) |
Oct 16, 2014 | 93.90 | 98.86 | 93.90 | 98.74 | 747,475 | +2.72(+2.83%) |
Oct 15, 2014 | 98.57 | 99.28 | 91.54 | 96.02 | 1,582,029 | -4.33(-4.31%) |
Oct 14, 2014 | 100.26 | 101.11 | 99.34 | 100.35 | 827,743 | +0.18(+0.18%) |
Oct 13, 2014 | 101.74 | 102.78 | 100.00 | 100.17 | 451,377 | -1.42(-1.40%) |
Oct 10, 2014 | 103.72 | 104.89 | 102.18 | 101.59 | 535,737 | -2.04(-1.97%) |
Oct 09, 2014 | 108.23 | 108.23 | 103.42 | 103.63 | 597,060 | -5.08(-4.67%) |
Oct 08, 2014 | 107.04 | 108.87 | 106.51 | 108.71 | 283,586 | +1.39(+1.30%) |
Oct 07, 2014 | 108.36 | 109.42 | 107.32 | 107.32 | 286,224 | -1.88(-1.72%) |
Oct 06, 2014 | 111.70 | 112.10 | 109.16 | 109.20 | 223,423 | -1.75(-1.58%) |
Oct 03, 2014 | 111.71 | 112.22 | 110.72 | 110.95 | 248,333 | +0.32(+0.29%) |
Oct 02, 2014 | 109.29 | 111.00 | 108.29 | 110.63 | 320,958 | +0.99(+0.90%) |
Oct 01, 2014 | 111.19 | 112.07 | 109.36 | 109.64 | 534,110 | -2.45(-2.19%) |
Sep 30, 2014 | 111.48 | 112.79 | 110.45 | 112.09 | 390,175 | +0.43(+0.39%) |
Sep 29, 2014 | 110.30 | 111.78 | 109.94 | 111.66 | 296,312 | +0.39(+0.35%) |
Sep 26, 2014 | 110.63 | 111.37 | 109.94 | 111.27 | 244,817 | +0.53(+0.48%) |
Sep 25, 2014 | 113.51 | 114.02 | 110.62 | 110.74 | 383,734 | -2.65(-2.34%) |
Sep 24, 2014 | 113.35 | 113.86 | 112.10 | 113.39 | 502,259 | +0.66(+0.59%) |
Sep 23, 2014 | 112.94 | 114.11 | 111.44 | 112.73 | 417,731 | +0.47(+0.42%) |
Sep 22, 2014 | 114.86 | 114.86 | 112.11 | 112.26 | 326,773 | -2.69(-2.34%) |
Sep 19, 2014 | 116.46 | 117.37 | 114.55 | 114.95 | 550,287 | -1.39(-1.19%) |
Sep 18, 2014 | 115.16 | 116.64 | 115.16 | 116.34 | 299,984 | +1.80(+1.57%) |
Sep 17, 2014 | 114.05 | 115.82 | 113.61 | 114.54 | 391,774 | +0.88(+0.77%) |
Sep 16, 2014 | 114.08 | 115.42 | 113.39 | 113.66 | 375,069 | -0.86(-0.75%) |
Sep 15, 2014 | 115.55 | 115.55 | 114.03 | 114.52 | 271,002 | -1.24(-1.07%) |
Sep 12, 2014 | 114.39 | 116.43 | 114.39 | 115.76 | 420,995 | +1.37(+1.20%) |
Sep 11, 2014 | 113.18 | 114.47 | 112.60 | 114.39 | 363,214 | +0.34(+0.30%) |
Sep 10, 2014 | 111.58 | 114.12 | 111.03 | 114.05 | 351,025 | +2.75(+2.47%) |
Sep 09, 2014 | 111.66 | 112.15 | 110.69 | 111.30 | 296,825 | -0.62(-0.55%) |
Sep 08, 2014 | 111.43 | 111.98 | 110.71 | 111.92 | 279,900 | -0.23(-0.21%) |
Sep 05, 2014 | 112.05 | 112.59 | 110.93 | 112.15 | 215,065 | +0.10(+0.09%) |
Sep 04, 2014 | 112.52 | 113.47 | 111.67 | 112.05 | 227,386 | -0.16(-0.14%) |
Sep 03, 2014 | 112.76 | 112.76 | 111.62 | 112.21 | 269,373 | -0.42(-0.37%) |
Sep 02, 2014 | 111.68 | 113.20 | 111.65 | 112.63 | 398,700 | +1.31(+1.18%) |
Aug 29, 2014 | 110.92 | 111.32 | 111.32 | 111.32 | 282,600 | +0.50(+0.45%) |
Aug 28, 2014 | 110.09 | 111.15 | 109.42 | 110.82 | 324,955 | +0.50(+0.45%) |
Aug 27, 2014 | 110.08 | 110.59 | 109.93 | 110.32 | 321,231 | +0.08(+0.07%) |
Aug 26, 2014 | 110.02 | 110.32 | 109.67 | 110.24 | 260,105 | +0.05(+0.05%) |
Aug 25, 2014 | 110.01 | 110.60 | 109.67 | 110.19 | 185,041 | +0.94(+0.86%) |
Aug 22, 2014 | 109.23 | 109.91 | 108.15 | 109.25 | 190,734 | -0.08(-0.07%) |
Aug 21, 2014 | 107.95 | 109.49 | 107.00 | 109.33 | 352,908 | +1.29(+1.19%) |
Aug 20, 2014 | 107.27 | 108.25 | 107.01 | 108.04 | 144,441 | +0.45(+0.42%) |
Aug 19, 2014 | 107.98 | 108.22 | 106.72 | 107.59 | 277,926 | +0.15(+0.14%) |
Aug 18, 2014 | 107.13 | 108.25 | 107.13 | 107.44 | 234,491 | +0.91(+0.85%) |
Aug 15, 2014 | 107.27 | 108.08 | 105.80 | 106.53 | 398,648 | -0.11(-0.10%) |
Aug 14, 2014 | 106.19 | 107.96 | 106.19 | 106.64 | 354,076 | +0.28(+0.26%) |
Aug 13, 2014 | 105.67 | 107.81 | 105.44 | 106.36 | 495,454 | +0.99(+0.94%) |
Aug 12, 2014 | 104.26 | 106.20 | 104.26 | 105.37 | 540,377 | +0.25(+0.24%) |
Aug 11, 2014 | 104.13 | 105.40 | 103.47 | 105.12 | 332,444 | +1.44(+1.39%) |
Aug 08, 2014 | 102.71 | 103.85 | 102.60 | 103.68 | 297,461 | +1.12(+1.09%) |
Aug 07, 2014 | 104.66 | 106.27 | 102.36 | 102.56 | 442,798 | -1.89(-1.81%) |
Aug 06, 2014 | 104.06 | 105.66 | 104.06 | 104.45 | 300,993 | -0.15(-0.14%) |
Aug 05, 2014 | 104.48 | 105.78 | 104.07 | 104.60 | 360,252 | -0.50(-0.47%) |
Aug 04, 2014 | 106.22 | 110.23 | 104.45 | 105.09 | 440,400 | -0.59(-0.56%) |