Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 98.57 | 102.18 | 92.79 | 102.00 | 137,132 | +3.70(+3.76%) |
Oct 30, 2014 | 99.20 | 100.37 | 94.69 | 98.30 | 139,778 | -0.90(-0.91%) |
Oct 29, 2014 | 97.94 | 101.00 | 96.40 | 99.20 | 148,935 | +2.44(+2.52%) |
Oct 28, 2014 | 91.71 | 97.94 | 90.08 | 96.76 | 179,074 | +4.33(+4.69%) |
Oct 27, 2014 | 93.87 | 96.85 | 96.85 | 92.43 | 225,910 | -4.42(-4.57%) |
Oct 24, 2014 | 100.64 | 100.64 | 95.05 | 96.85 | 136,990 | -3.79(-3.77%) |
Oct 23, 2014 | 97.03 | 103.35 | 96.40 | 100.64 | 142,200 | +5.14(+5.39%) |
Oct 22, 2014 | 106.06 | 106.06 | 95.14 | 95.50 | 140,516 | -6.05(-5.96%) |
Oct 21, 2014 | 99.11 | 101.95 | 97.57 | 101.55 | 145,282 | +3.70(+3.78%) |
Oct 20, 2014 | 97.03 | 99.20 | 94.05 | 97.84 | 169,723 | +0.99(+1.03%) |
Oct 17, 2014 | 107.05 | 110.21 | 95.34 | 96.85 | 180,345 | -8.48(-8.06%) |
Oct 16, 2014 | 95.68 | 109.04 | 94.96 | 105.34 | 245,273 | +6.05(+6.09%) |
Oct 15, 2014 | 87.83 | 99.92 | 86.02 | 99.29 | 372,848 | +9.21(+10.22%) |
Oct 14, 2014 | 98.39 | 101.64 | 88.82 | 90.08 | 370,816 | -6.50(-6.73%) |
Oct 13, 2014 | 102.99 | 104.43 | 95.77 | 96.58 | 260,085 | -6.41(-6.22%) |
Oct 10, 2014 | 110.48 | 111.20 | 101.91 | 102.99 | 267,564 | -8.12(-7.31%) |
Oct 09, 2014 | 120.77 | 121.86 | 110.84 | 111.11 | 207,876 | -10.74(-8.81%) |
Oct 08, 2014 | 117.52 | 122.03 | 114.27 | 121.86 | 161,276 | +3.43(+2.90%) |
Oct 07, 2014 | 121.31 | 123.93 | 118.33 | 118.42 | 91,112 | -4.24(-3.46%) |
Oct 06, 2014 | 123.75 | 125.83 | 121.31 | 122.67 | 76,531 | -1.08(-0.88%) |
Oct 03, 2014 | 127.09 | 127.09 | 123.75 | 123.75 | 63,928 | -2.26(-1.79%) |
Oct 02, 2014 | 123.93 | 126.46 | 121.58 | 126.01 | 130,426 | +1.26(+1.01%) |
Oct 01, 2014 | 128.62 | 133.23 | 124.47 | 124.74 | 173,893 | -3.61(-2.81%) |
Sep 30, 2014 | 136.12 | 136.75 | 127.63 | 128.35 | 84,429 | -7.67(-5.64%) |
Sep 29, 2014 | 133.41 | 136.75 | 131.60 | 136.03 | 44,811 | +1.35(+1.01%) |
Sep 26, 2014 | 133.86 | 137.29 | 131.69 | 134.67 | 55,056 | +1.08(+0.81%) |
Sep 25, 2014 | 136.21 | 136.75 | 132.69 | 133.59 | 139,654 | -3.16(-2.31%) |
Sep 24, 2014 | 133.23 | 138.19 | 130.43 | 136.75 | 111,136 | +3.52(+2.64%) |
Sep 23, 2014 | 132.42 | 136.93 | 132.42 | 133.23 | 110,253 | -0.36(-0.27%) |
Sep 22, 2014 | 135.85 | 136.30 | 130.79 | 133.59 | 96,356 | -3.25(-2.37%) |
Sep 19, 2014 | 139.00 | 140.72 | 136.84 | 136.84 | 135,029 | -1.44(-1.04%) |
Sep 18, 2014 | 144.87 | 145.32 | 137.65 | 138.28 | 117,416 | -6.32(-4.37%) |
Sep 17, 2014 | 149.66 | 149.66 | 144.42 | 144.60 | 89,792 | -4.69(-3.14%) |
Sep 16, 2014 | 144.33 | 150.11 | 144.33 | 149.29 | 85,058 | +4.33(+2.99%) |
Sep 15, 2014 | 142.89 | 146.50 | 140.45 | 144.96 | 73,300 | +2.17(+1.52%) |
Sep 12, 2014 | 146.04 | 146.59 | 141.80 | 142.80 | 59,428 | -3.16(-2.16%) |
Sep 11, 2014 | 141.98 | 146.86 | 140.09 | 145.96 | 76,433 | +2.53(+1.76%) |
Sep 10, 2014 | 141.26 | 143.97 | 138.64 | 143.43 | 63,273 | +1.44(+1.02%) |
Sep 09, 2014 | 144.06 | 145.59 | 140.54 | 141.98 | 88,208 | -1.99(-1.38%) |
Sep 08, 2014 | 146.68 | 146.68 | 142.62 | 143.97 | 53,596 | -3.70(-2.51%) |
Sep 05, 2014 | 144.42 | 147.94 | 144.42 | 147.67 | 55,609 | +2.89(+1.99%) |
Sep 04, 2014 | 150.92 | 151.10 | 144.24 | 144.78 | 54,948 | -6.05(-4.01%) |
Sep 03, 2014 | 151.73 | 153.00 | 149.56 | 150.83 | 108,832 | +0.36(+0.24%) |
Sep 02, 2014 | 152.72 | 153.45 | 148.57 | 150.47 | 67,403 | -1.62(-1.07%) |
Aug 29, 2014 | 151.37 | 152.09 | 152.09 | 152.09 | 59,891 | +1.26(+0.84%) |
Aug 28, 2014 | 150.38 | 151.55 | 149.66 | 150.83 | 34,833 | -0.54(-0.36%) |
Aug 27, 2014 | 150.56 | 152.09 | 149.02 | 151.37 | 66,514 | +1.53(+1.02%) |
Aug 26, 2014 | 151.37 | 152.91 | 149.84 | 149.84 | 74,729 | -0.99(-0.66%) |
Aug 25, 2014 | 149.66 | 151.46 | 149.56 | 150.83 | 77,728 | +1.90(+1.27%) |
Aug 22, 2014 | 150.11 | 151.01 | 147.58 | 148.93 | 40,519 | -1.90(-1.26%) |
Aug 21, 2014 | 147.76 | 151.37 | 145.23 | 150.83 | 84,222 | +2.80(+1.89%) |
Aug 20, 2014 | 147.85 | 148.84 | 145.23 | 148.03 | 102,524 | -0.09(-0.06%) |
Aug 19, 2014 | 145.59 | 149.29 | 145.59 | 148.12 | 67,686 | +2.17(+1.48%) |
Aug 18, 2014 | 145.32 | 146.50 | 143.61 | 145.96 | 70,067 | +1.62(+1.13%) |
Aug 15, 2014 | 142.16 | 144.42 | 139.73 | 144.33 | 79,024 | +3.61(+2.57%) |
Aug 14, 2014 | 145.14 | 145.64 | 139.55 | 140.72 | 107,728 | -3.97(-2.74%) |
Aug 13, 2014 | 147.22 | 147.22 | 143.97 | 144.69 | 111,328 | -1.62(-1.11%) |
Aug 12, 2014 | 143.61 | 151.01 | 143.61 | 146.32 | 156,061 | -4.51(-2.99%) |
Aug 11, 2014 | 148.30 | 154.26 | 145.87 | 150.83 | 179,767 | +2.53(+1.70%) |
Aug 08, 2014 | 149.75 | 153.45 | 144.96 | 148.30 | 257,330 | +4.97(+3.46%) |
Aug 07, 2014 | 147.13 | 147.13 | 142.07 | 143.34 | 129,145 | -2.53(-1.73%) |
Aug 06, 2014 | 142.07 | 145.96 | 140.09 | 145.87 | 138,398 | +3.25(+2.28%) |
Aug 05, 2014 | 143.52 | 143.52 | 139.82 | 142.62 | 176,197 | -2.17(-1.50%) |
Aug 04, 2014 | 142.53 | 146.13 | 139.64 | 144.78 | 95,182 | +3.25(+2.30%) |