Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 120.70 | 127.60 | 115.10 | 125.50 | 31,795 | +6.30(+5.29%) |
Oct 30, 2014 | 127.60 | 130.15 | 118.20 | 119.20 | 45,846 | -9.30(-7.24%) |
Oct 29, 2014 | 138.80 | 141.50 | 128.30 | 128.50 | 30,554 | -9.30(-6.75%) |
Oct 28, 2014 | 135.70 | 141.00 | 127.50 | 137.80 | 36,574 | +4.90(+3.69%) |
Oct 27, 2014 | 120.00 | 133.50 | 120.70 | 132.90 | 34,838 | +12.20(+10.11%) |
Oct 24, 2014 | 117.20 | 120.90 | 113.60 | 120.70 | 6,980 | +4.00(+3.43%) |
Oct 23, 2014 | 118.00 | 120.50 | 116.60 | 116.70 | 8,869 | -0.70(-0.60%) |
Oct 22, 2014 | 118.60 | 121.00 | 115.10 | 117.40 | 9,412 | -1.40(-1.18%) |
Oct 21, 2014 | 119.60 | 121.53 | 114.00 | 118.80 | 20,137 | +3.20(+2.77%) |
Oct 20, 2014 | 104.00 | 122.70 | 104.00 | 115.60 | 44,459 | +13.40(+13.11%) |
Oct 17, 2014 | 105.60 | 106.40 | 100.50 | 102.20 | 7,914 | -2.20(-2.11%) |
Oct 16, 2014 | 100.00 | 105.74 | 96.09 | 104.40 | 9,426 | +3.40(+3.37%) |
Oct 15, 2014 | 98.20 | 103.10 | 95.10 | 101.00 | 13,996 | +0.10(+0.10%) |
Oct 14, 2014 | 103.20 | 108.40 | 100.00 | 100.90 | 10,589 | -1.60(-1.56%) |
Oct 13, 2014 | 95.10 | 107.70 | 95.10 | 102.50 | 18,210 | +8.80(+9.39%) |
Oct 10, 2014 | 100.00 | 106.50 | 93.80 | 93.70 | 31,956 | -7.70(-7.59%) |
Oct 09, 2014 | 108.10 | 110.00 | 101.00 | 101.40 | 21,170 | -7.10(-6.54%) |
Oct 08, 2014 | 113.90 | 115.50 | 106.50 | 108.50 | 19,741 | -6.20(-5.41%) |
Oct 07, 2014 | 116.70 | 117.30 | 112.50 | 114.70 | 8,735 | -0.70(-0.61%) |
Oct 06, 2014 | 123.60 | 124.30 | 114.60 | 115.40 | 9,885 | -5.95(-4.90%) |
Oct 03, 2014 | 123.20 | 123.20 | 120.70 | 121.35 | 3,527 | +1.35(+1.12%) |
Oct 02, 2014 | 117.90 | 123.10 | 115.91 | 120.00 | 10,372 | +0.00(+0.00%) |
Oct 01, 2014 | 124.30 | 124.30 | 118.00 | 120.00 | 7,443 | -3.50(-2.83%) |
Sep 30, 2014 | 126.20 | 126.70 | 122.10 | 123.50 | 7,270 | -2.30(-1.83%) |
Sep 29, 2014 | 119.60 | 126.00 | 118.50 | 125.80 | 13,814 | +2.70(+2.19%) |
Sep 26, 2014 | 117.90 | 123.90 | 115.40 | 123.10 | 10,880 | +5.10(+4.32%) |
Sep 25, 2014 | 117.80 | 119.70 | 115.14 | 118.00 | 9,685 | -0.60(-0.51%) |
Sep 24, 2014 | 120.20 | 120.63 | 116.30 | 118.60 | 5,941 | -1.30(-1.08%) |
Sep 23, 2014 | 115.90 | 121.90 | 115.90 | 119.90 | 19,841 | +3.90(+3.36%) |
Sep 22, 2014 | 115.80 | 118.60 | 111.10 | 116.00 | 12,624 | -1.10(-0.94%) |
Sep 19, 2014 | 120.90 | 120.90 | 114.10 | 117.10 | 11,985 | -3.80(-3.14%) |
Sep 18, 2014 | 121.80 | 121.80 | 117.80 | 120.90 | 7,430 | +0.90(+0.75%) |
Sep 17, 2014 | 121.20 | 124.90 | 119.10 | 120.00 | 12,906 | -1.70(-1.40%) |
Sep 16, 2014 | 117.00 | 122.30 | 115.90 | 121.70 | 16,954 | +5.80(+5.00%) |
Sep 15, 2014 | 128.80 | 129.10 | 113.51 | 115.90 | 36,760 | -13.40(-10.36%) |
Sep 12, 2014 | 132.50 | 134.74 | 128.20 | 129.30 | 14,679 | -3.10(-2.34%) |
Sep 11, 2014 | 132.00 | 133.80 | 128.00 | 132.40 | 10,433 | -1.00(-0.75%) |
Sep 10, 2014 | 129.70 | 134.90 | 127.33 | 133.40 | 19,199 | +4.40(+3.41%) |
Sep 09, 2014 | 130.60 | 134.10 | 126.70 | 129.00 | 19,852 | +0.90(+0.70%) |
Sep 08, 2014 | 123.00 | 129.00 | 122.10 | 128.10 | 18,634 | +6.10(+5.00%) |
Sep 05, 2014 | 122.80 | 122.80 | 120.20 | 122.00 | 9,288 | -0.80(-0.65%) |
Sep 04, 2014 | 121.90 | 125.50 | 121.50 | 122.80 | 16,723 | -0.60(-0.49%) |
Sep 03, 2014 | 126.50 | 129.50 | 119.50 | 123.40 | 27,508 | -1.70(-1.36%) |
Sep 02, 2014 | 118.50 | 125.10 | 117.28 | 125.10 | 31,919 | +8.20(+7.01%) |
Aug 29, 2014 | 116.50 | 116.90 | 116.90 | 116.90 | 3,760 | +0.40(+0.34%) |
Aug 28, 2014 | 118.70 | 118.80 | 115.40 | 116.50 | 7,007 | -2.20(-1.85%) |
Aug 27, 2014 | 118.10 | 119.40 | 113.60 | 118.70 | 15,127 | +1.20(+1.02%) |
Aug 26, 2014 | 120.00 | 121.90 | 116.00 | 117.50 | 52,749 | +4.30(+3.80%) |
Aug 25, 2014 | 114.70 | 115.50 | 111.90 | 113.20 | 26,495 | -0.50(-0.44%) |
Aug 22, 2014 | 109.00 | 115.80 | 109.00 | 113.70 | 33,100 | +5.10(+4.70%) |
Aug 21, 2014 | 108.00 | 109.40 | 106.90 | 108.60 | 6,068 | +1.20(+1.12%) |
Aug 20, 2014 | 110.50 | 110.50 | 106.30 | 107.40 | 8,763 | -3.50(-3.16%) |
Aug 19, 2014 | 111.70 | 112.50 | 110.70 | 110.90 | 6,236 | -1.90(-1.68%) |
Aug 18, 2014 | 113.50 | 113.85 | 109.40 | 112.80 | 14,407 | +2.40(+2.17%) |
Aug 15, 2014 | 106.30 | 111.12 | 105.70 | 110.40 | 21,532 | +5.50(+5.24%) |
Aug 14, 2014 | 101.50 | 107.50 | 101.50 | 104.90 | 18,510 | +3.60(+3.55%) |
Aug 13, 2014 | 104.00 | 104.00 | 100.40 | 101.30 | 9,532 | -2.90(-2.78%) |
Aug 12, 2014 | 100.00 | 104.30 | 100.00 | 104.20 | 14,366 | +5.30(+5.36%) |
Aug 11, 2014 | 98.00 | 99.30 | 96.30 | 98.90 | 9,523 | +1.60(+1.64%) |
Aug 08, 2014 | 98.30 | 98.50 | 95.40 | 97.30 | 4,830 | +0.40(+0.41%) |
Aug 07, 2014 | 95.40 | 99.70 | 95.00 | 96.90 | 22,103 | +1.50(+1.57%) |
Aug 06, 2014 | 96.00 | 96.00 | 91.20 | 95.40 | 7,986 | +0.10(+0.10%) |
Aug 05, 2014 | 96.60 | 98.31 | 94.90 | 95.30 | 4,609 | -1.30(-1.35%) |
Aug 04, 2014 | 95.20 | 99.40 | 91.40 | 96.60 | 23,457 | +6.70(+7.45%) |