Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 110.95 | 111.54 | 109.85 | 111.29 | 2,552,232 | +1.44(+1.31%) |
Oct 30, 2014 | 108.99 | 109.85 | 108.59 | 109.85 | 1,621,590 | +0.56(+0.52%) |
Oct 29, 2014 | 109.66 | 110.19 | 108.54 | 109.28 | 2,673,562 | -0.65(-0.59%) |
Oct 28, 2014 | 108.49 | 109.93 | 108.13 | 109.93 | 2,894,477 | +1.76(+1.62%) |
Oct 27, 2014 | 107.36 | 107.34 | 107.34 | 108.17 | 1,761,585 | +0.83(+0.77%) |
Oct 24, 2014 | 107.31 | 108.02 | 106.73 | 107.34 | 2,136,681 | +0.26(+0.24%) |
Oct 23, 2014 | 107.01 | 107.36 | 106.20 | 107.08 | 2,286,071 | +0.62(+0.58%) |
Oct 22, 2014 | 107.02 | 108.00 | 106.36 | 106.46 | 1,903,368 | -0.37(-0.34%) |
Oct 21, 2014 | 105.80 | 106.83 | 105.63 | 106.83 | 2,255,573 | +1.04(+0.99%) |
Oct 20, 2014 | 104.74 | 105.83 | 104.41 | 105.79 | 1,691,420 | +1.20(+1.15%) |
Oct 17, 2014 | 103.66 | 104.74 | 102.96 | 104.59 | 3,015,192 | +1.34(+1.29%) |
Oct 16, 2014 | 102.31 | 103.63 | 101.92 | 103.25 | 3,159,622 | +0.19(+0.19%) |
Oct 15, 2014 | 105.07 | 105.07 | 102.84 | 103.06 | 5,943,748 | -2.31(-2.19%) |
Oct 14, 2014 | 104.44 | 106.03 | 104.00 | 105.37 | 2,696,608 | +1.37(+1.32%) |
Oct 13, 2014 | 104.58 | 105.43 | 103.95 | 104.00 | 2,270,402 | -0.60(-0.57%) |
Oct 10, 2014 | 105.31 | 106.23 | 104.58 | 104.59 | 2,091,179 | -0.14(-0.14%) |
Oct 09, 2014 | 104.45 | 105.97 | 104.24 | 104.74 | 3,237,947 | +0.35(+0.34%) |
Oct 08, 2014 | 102.33 | 104.43 | 102.15 | 104.38 | 2,391,204 | +2.30(+2.26%) |
Oct 07, 2014 | 102.59 | 103.04 | 102.05 | 102.08 | 1,447,678 | -1.07(-1.04%) |
Oct 06, 2014 | 103.05 | 103.81 | 102.71 | 103.15 | 1,373,493 | +0.18(+0.17%) |
Oct 03, 2014 | 102.25 | 103.06 | 101.86 | 102.97 | 1,583,836 | +0.82(+0.80%) |
Oct 02, 2014 | 102.28 | 102.83 | 101.48 | 102.15 | 1,933,409 | -0.26(-0.25%) |
Oct 01, 2014 | 102.02 | 103.04 | 101.77 | 102.41 | 2,263,497 | +0.31(+0.30%) |
Sep 30, 2014 | 102.28 | 102.56 | 101.32 | 102.10 | 2,326,767 | +0.00(+0.00%) |
Sep 29, 2014 | 101.77 | 102.13 | 100.91 | 102.10 | 1,379,728 | -0.15(-0.15%) |
Sep 26, 2014 | 101.15 | 102.51 | 100.87 | 102.25 | 1,483,095 | +1.21(+1.20%) |
Sep 25, 2014 | 101.56 | 102.00 | 100.91 | 101.04 | 1,853,189 | -0.55(-0.54%) |
Sep 24, 2014 | 101.91 | 103.05 | 101.46 | 101.59 | 2,571,939 | -0.46(-0.45%) |
Sep 23, 2014 | 102.62 | 103.20 | 102.05 | 102.05 | 2,117,099 | -0.50(-0.48%) |
Sep 22, 2014 | 102.93 | 103.08 | 102.24 | 102.55 | 2,035,301 | -0.37(-0.36%) |
Sep 19, 2014 | 103.39 | 103.65 | 102.82 | 102.92 | 3,867,544 | -0.17(-0.17%) |
Sep 18, 2014 | 104.43 | 104.43 | 102.69 | 103.10 | 2,635,289 | -0.93(-0.89%) |
Sep 17, 2014 | 103.39 | 105.06 | 103.39 | 104.02 | 1,823,406 | +0.18(+0.17%) |
Sep 16, 2014 | 103.05 | 104.50 | 102.74 | 103.84 | 2,239,769 | +1.04(+1.01%) |
Sep 15, 2014 | 102.79 | 103.14 | 102.12 | 102.80 | 2,477,073 | +0.03(+0.02%) |
Sep 12, 2014 | 105.25 | 105.28 | 101.97 | 102.77 | 4,540,531 | -2.75(-2.60%) |
Sep 11, 2014 | 105.75 | 106.18 | 105.15 | 105.52 | 1,921,971 | -0.32(-0.30%) |
Sep 10, 2014 | 106.88 | 107.29 | 105.60 | 105.84 | 2,204,425 | -1.25(-1.17%) |
Sep 09, 2014 | 106.84 | 107.41 | 106.58 | 107.08 | 1,754,464 | +0.03(+0.03%) |
Sep 08, 2014 | 107.34 | 107.57 | 106.89 | 107.05 | 1,413,196 | -0.49(-0.46%) |
Sep 05, 2014 | 106.07 | 107.59 | 105.75 | 107.54 | 2,270,578 | +1.79(+1.69%) |
Sep 04, 2014 | 106.04 | 106.85 | 105.48 | 105.75 | 1,716,540 | -0.30(-0.29%) |
Sep 03, 2014 | 105.90 | 106.94 | 105.37 | 106.06 | 1,336,399 | +0.42(+0.39%) |
Sep 02, 2014 | 105.95 | 106.03 | 105.34 | 105.64 | 1,514,975 | +0.06(+0.05%) |
Aug 29, 2014 | 105.32 | 105.59 | 105.59 | 105.59 | 2,643,030 | +0.65(+0.62%) |
Aug 28, 2014 | 105.00 | 105.36 | 104.73 | 104.94 | 1,168,569 | -0.33(-0.31%) |
Aug 27, 2014 | 105.10 | 105.42 | 104.79 | 105.26 | 1,029,815 | +0.16(+0.15%) |
Aug 26, 2014 | 104.87 | 105.74 | 104.67 | 105.10 | 1,318,322 | +0.02(+0.02%) |
Aug 25, 2014 | 105.51 | 105.74 | 104.82 | 105.08 | 1,520,057 | -0.13(-0.12%) |
Aug 22, 2014 | 105.69 | 106.10 | 105.11 | 105.21 | 1,791,396 | -0.65(-0.61%) |
Aug 21, 2014 | 106.17 | 106.49 | 105.75 | 105.85 | 1,393,157 | -0.04(-0.03%) |
Aug 20, 2014 | 105.44 | 106.19 | 104.95 | 105.89 | 1,278,540 | +0.40(+0.38%) |
Aug 19, 2014 | 105.69 | 105.79 | 105.14 | 105.49 | 1,607,536 | -0.23(-0.22%) |
Aug 18, 2014 | 105.00 | 105.83 | 104.94 | 105.72 | 1,642,911 | +0.86(+0.82%) |
Aug 15, 2014 | 105.00 | 105.20 | 104.23 | 104.85 | 3,696,370 | +0.37(+0.36%) |
Aug 14, 2014 | 105.03 | 105.12 | 103.94 | 104.48 | 1,914,998 | -0.17(-0.16%) |
Aug 13, 2014 | 103.36 | 104.64 | 103.79 | 104.65 | 2,344,511 | +1.67(+1.62%) |
Aug 12, 2014 | 103.55 | 103.67 | 102.97 | 102.98 | 2,030,080 | -0.56(-0.54%) |
Aug 11, 2014 | 102.67 | 103.75 | 102.47 | 103.54 | 1,781,770 | +1.09(+1.06%) |
Aug 08, 2014 | 102.42 | 102.74 | 101.75 | 102.45 | 2,643,210 | +0.62(+0.61%) |
Aug 07, 2014 | 102.02 | 102.75 | 101.68 | 101.83 | 2,793,604 | -0.02(-0.02%) |
Aug 06, 2014 | 102.30 | 102.76 | 101.77 | 101.85 | 2,547,183 | -0.65(-0.64%) |
Aug 05, 2014 | 103.64 | 103.69 | 102.27 | 102.50 | 2,337,842 | -1.24(-1.20%) |
Aug 04, 2014 | 103.60 | 104.09 | 102.94 | 103.75 | 1,975,974 | +0.44(+0.42%) |