Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 114.51 | 114.53 | 112.04 | 112.81 | 698,376 | -0.39(-0.35%) |
Oct 30, 2014 | 112.31 | 114.09 | 112.12 | 113.20 | 638,723 | +0.52(+0.46%) |
Oct 29, 2014 | 113.34 | 115.14 | 112.08 | 112.68 | 854,512 | -1.14(-1.01%) |
Oct 28, 2014 | 113.96 | 114.17 | 112.61 | 113.83 | 590,489 | -0.66(-0.58%) |
Oct 27, 2014 | 115.20 | 115.42 | 115.42 | 114.49 | 482,891 | -0.94(-0.81%) |
Oct 24, 2014 | 112.46 | 116.12 | 111.91 | 115.42 | 1,674,745 | +2.97(+2.64%) |
Oct 23, 2014 | 114.19 | 114.38 | 112.19 | 112.45 | 821,381 | -0.50(-0.45%) |
Oct 22, 2014 | 113.89 | 115.36 | 112.92 | 112.96 | 645,354 | -1.06(-0.93%) |
Oct 21, 2014 | 110.68 | 114.41 | 110.66 | 114.01 | 839,339 | +3.89(+3.53%) |
Oct 20, 2014 | 108.71 | 110.29 | 108.29 | 110.13 | 844,247 | +0.87(+0.79%) |
Oct 17, 2014 | 110.92 | 110.97 | 108.83 | 109.26 | 1,165,712 | -1.22(-1.11%) |
Oct 16, 2014 | 109.47 | 112.34 | 108.53 | 110.48 | 1,253,376 | -0.82(-0.74%) |
Oct 15, 2014 | 109.58 | 111.59 | 107.97 | 111.30 | 1,160,811 | +0.33(+0.29%) |
Oct 14, 2014 | 112.46 | 113.36 | 110.70 | 110.97 | 922,155 | -1.21(-1.08%) |
Oct 13, 2014 | 113.93 | 114.49 | 112.01 | 112.19 | 1,046,555 | -2.08(-1.82%) |
Oct 10, 2014 | 113.91 | 114.54 | 111.73 | 114.27 | 1,206,463 | +0.36(+0.32%) |
Oct 09, 2014 | 118.55 | 119.21 | 113.79 | 113.91 | 1,110,439 | -4.58(-3.86%) |
Oct 08, 2014 | 118.77 | 119.82 | 116.85 | 118.48 | 1,499,752 | -0.07(-0.06%) |
Oct 07, 2014 | 118.18 | 119.24 | 117.36 | 118.55 | 895,885 | +0.05(+0.04%) |
Oct 06, 2014 | 119.99 | 120.50 | 118.42 | 118.50 | 495,105 | -1.36(-1.14%) |
Oct 03, 2014 | 120.91 | 121.90 | 119.70 | 119.86 | 791,554 | -0.42(-0.35%) |
Oct 02, 2014 | 118.58 | 120.54 | 117.79 | 120.29 | 583,274 | +1.67(+1.41%) |
Oct 01, 2014 | 119.59 | 119.91 | 117.82 | 118.62 | 633,730 | -0.90(-0.75%) |
Sep 30, 2014 | 120.60 | 121.14 | 118.73 | 119.52 | 690,576 | -1.11(-0.92%) |
Sep 29, 2014 | 120.23 | 121.50 | 120.14 | 120.63 | 530,309 | -0.69(-0.57%) |
Sep 26, 2014 | 121.53 | 122.28 | 120.58 | 121.32 | 509,899 | +0.62(+0.51%) |
Sep 25, 2014 | 121.51 | 122.03 | 120.28 | 120.70 | 716,253 | -1.33(-1.09%) |
Sep 24, 2014 | 121.13 | 122.09 | 120.17 | 122.03 | 719,895 | +0.88(+0.72%) |
Sep 23, 2014 | 122.07 | 123.01 | 121.11 | 121.16 | 433,273 | -1.09(-0.90%) |
Sep 22, 2014 | 123.48 | 123.79 | 121.22 | 122.25 | 576,034 | -2.03(-1.63%) |
Sep 19, 2014 | 126.17 | 126.27 | 123.92 | 124.28 | 576,699 | -1.16(-0.93%) |
Sep 18, 2014 | 125.39 | 125.65 | 124.52 | 125.45 | 518,775 | +0.34(+0.27%) |
Sep 17, 2014 | 125.29 | 126.05 | 124.45 | 125.11 | 491,112 | +0.38(+0.31%) |
Sep 16, 2014 | 123.82 | 125.16 | 122.56 | 124.73 | 537,900 | +0.44(+0.36%) |
Sep 15, 2014 | 124.74 | 125.29 | 123.42 | 124.28 | 611,964 | -0.78(-0.62%) |
Sep 12, 2014 | 124.60 | 125.29 | 123.69 | 125.06 | 895,938 | +0.91(+0.73%) |
Sep 11, 2014 | 124.68 | 125.28 | 123.75 | 124.16 | 547,967 | -0.69(-0.55%) |
Sep 10, 2014 | 124.47 | 125.14 | 123.42 | 124.84 | 910,927 | -0.32(-0.25%) |
Sep 09, 2014 | 125.94 | 126.22 | 124.17 | 125.16 | 993,118 | -0.89(-0.70%) |
Sep 08, 2014 | 126.28 | 127.09 | 125.33 | 126.05 | 786,024 | -0.29(-0.23%) |
Sep 05, 2014 | 125.14 | 127.63 | 124.53 | 126.33 | 1,760,655 | -0.32(-0.25%) |
Sep 04, 2014 | 124.84 | 128.25 | 124.80 | 126.65 | 4,105,293 | +11.10(+9.61%) |
Sep 03, 2014 | 115.36 | 115.72 | 114.47 | 115.55 | 1,456,977 | +0.79(+0.69%) |
Sep 02, 2014 | 115.39 | 115.97 | 113.52 | 114.76 | 970,265 | -0.41(-0.35%) |
Aug 29, 2014 | 116.16 | 115.17 | 115.17 | 115.17 | 422,186 | -0.71(-0.61%) |
Aug 28, 2014 | 115.92 | 115.94 | 114.86 | 115.88 | 771,258 | -0.79(-0.68%) |
Aug 27, 2014 | 116.37 | 116.70 | 115.33 | 116.67 | 928,119 | -0.16(-0.14%) |
Aug 26, 2014 | 116.21 | 117.68 | 115.96 | 116.83 | 1,251,717 | +0.43(+0.37%) |
Aug 25, 2014 | 116.37 | 116.73 | 115.47 | 116.39 | 767,031 | +0.43(+0.37%) |
Aug 22, 2014 | 112.59 | 116.10 | 112.59 | 115.96 | 1,273,309 | +3.49(+3.10%) |
Aug 21, 2014 | 114.17 | 114.32 | 112.42 | 112.47 | 707,247 | -1.71(-1.49%) |
Aug 20, 2014 | 111.92 | 114.26 | 111.69 | 114.17 | 989,627 | +2.09(+1.86%) |
Aug 19, 2014 | 110.96 | 112.88 | 110.96 | 112.08 | 1,203,317 | +1.09(+0.99%) |
Aug 18, 2014 | 109.74 | 111.28 | 109.70 | 110.99 | 852,854 | +2.01(+1.85%) |
Aug 15, 2014 | 111.34 | 111.40 | 108.48 | 108.98 | 867,111 | -2.13(-1.92%) |
Aug 14, 2014 | 110.56 | 111.51 | 110.48 | 111.11 | 740,377 | +0.46(+0.42%) |
Aug 13, 2014 | 112.18 | 112.18 | 109.99 | 110.64 | 1,260,485 | -2.05(-1.82%) |
Aug 12, 2014 | 113.52 | 115.09 | 112.60 | 112.69 | 845,181 | -0.87(-0.76%) |
Aug 11, 2014 | 113.31 | 114.65 | 113.06 | 113.56 | 1,531,956 | +0.71(+0.63%) |
Aug 08, 2014 | 108.26 | 112.96 | 107.99 | 112.85 | 1,361,479 | +4.82(+4.46%) |
Aug 07, 2014 | 109.76 | 109.76 | 107.90 | 108.03 | 643,631 | -0.92(-0.84%) |
Aug 06, 2014 | 106.70 | 109.08 | 106.70 | 108.95 | 949,397 | +1.17(+1.09%) |
Aug 05, 2014 | 106.07 | 108.58 | 105.57 | 107.77 | 780,254 | +1.39(+1.31%) |
Aug 04, 2014 | 106.51 | 106.97 | 105.87 | 106.38 | 1,000,860 | -0.12(-0.11%) |