Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 112.50 | 113.09 | 111.38 | 112.84 | 2,517,209 | +1.46(+1.31%) |
Oct 30, 2014 | 110.51 | 111.38 | 110.10 | 111.38 | 1,599,338 | +0.57(+0.52%) |
Oct 29, 2014 | 111.19 | 111.73 | 110.05 | 110.80 | 2,636,874 | -0.65(-0.59%) |
Oct 28, 2014 | 110.00 | 111.46 | 109.63 | 111.46 | 2,854,757 | +1.78(+1.62%) |
Oct 27, 2014 | 108.85 | 108.84 | 108.84 | 109.68 | 1,737,412 | +0.84(+0.77%) |
Oct 24, 2014 | 108.80 | 109.52 | 108.22 | 108.84 | 2,107,360 | +0.26(+0.24%) |
Oct 23, 2014 | 108.50 | 108.85 | 107.68 | 108.57 | 2,254,700 | +0.63(+0.58%) |
Oct 22, 2014 | 108.51 | 109.50 | 107.84 | 107.94 | 1,877,249 | -0.37(-0.34%) |
Oct 21, 2014 | 107.27 | 108.32 | 107.10 | 108.32 | 2,224,621 | +1.06(+0.99%) |
Oct 20, 2014 | 106.20 | 107.30 | 105.86 | 107.26 | 1,668,210 | +1.21(+1.15%) |
Oct 17, 2014 | 105.10 | 106.20 | 104.39 | 106.04 | 2,973,816 | +1.35(+1.29%) |
Oct 16, 2014 | 103.74 | 105.07 | 103.34 | 104.69 | 3,116,264 | +0.19(+0.19%) |
Oct 15, 2014 | 106.53 | 106.53 | 104.27 | 104.49 | 5,862,185 | -2.34(-2.19%) |
Oct 14, 2014 | 105.89 | 107.51 | 105.44 | 106.84 | 2,659,603 | +1.39(+1.32%) |
Oct 13, 2014 | 106.04 | 106.90 | 105.40 | 105.44 | 2,239,247 | -0.61(-0.57%) |
Oct 10, 2014 | 106.77 | 107.71 | 106.04 | 106.05 | 2,062,483 | -0.14(-0.14%) |
Oct 09, 2014 | 105.90 | 107.45 | 105.69 | 106.19 | 3,193,514 | +0.36(+0.34%) |
Oct 08, 2014 | 103.75 | 105.89 | 103.57 | 105.83 | 2,358,391 | +2.34(+2.26%) |
Oct 07, 2014 | 104.02 | 104.47 | 103.47 | 103.50 | 1,427,812 | -1.08(-1.04%) |
Oct 06, 2014 | 104.49 | 105.26 | 104.14 | 104.58 | 1,354,645 | +0.18(+0.18%) |
Oct 03, 2014 | 103.67 | 104.49 | 103.27 | 104.40 | 1,562,102 | +0.83(+0.80%) |
Oct 02, 2014 | 103.71 | 104.26 | 102.89 | 103.57 | 1,906,878 | -0.27(-0.26%) |
Oct 01, 2014 | 103.44 | 104.47 | 103.19 | 103.83 | 2,232,436 | +0.31(+0.30%) |
Sep 30, 2014 | 103.70 | 103.98 | 102.73 | 103.52 | 2,294,838 | +0.00(+0.00%) |
Sep 29, 2014 | 103.19 | 103.55 | 102.31 | 103.52 | 1,360,795 | -0.15(-0.15%) |
Sep 26, 2014 | 102.56 | 103.93 | 102.27 | 103.67 | 1,462,743 | +1.23(+1.20%) |
Sep 25, 2014 | 102.98 | 103.42 | 102.31 | 102.45 | 1,827,758 | -0.56(-0.54%) |
Sep 24, 2014 | 103.32 | 104.48 | 102.87 | 103.01 | 2,536,646 | -0.47(-0.45%) |
Sep 23, 2014 | 104.05 | 104.64 | 103.47 | 103.47 | 2,088,047 | -0.50(-0.48%) |
Sep 22, 2014 | 104.36 | 104.52 | 103.66 | 103.98 | 2,007,371 | -0.38(-0.36%) |
Sep 19, 2014 | 104.83 | 105.09 | 104.25 | 104.36 | 3,814,472 | -0.18(-0.17%) |
Sep 18, 2014 | 105.89 | 105.89 | 104.12 | 104.53 | 2,599,127 | -0.94(-0.89%) |
Sep 17, 2014 | 104.83 | 106.52 | 104.83 | 105.47 | 1,798,384 | +0.18(+0.17%) |
Sep 16, 2014 | 104.48 | 105.96 | 104.17 | 105.29 | 2,209,034 | +1.06(+1.02%) |
Sep 15, 2014 | 104.22 | 104.58 | 103.54 | 104.23 | 2,443,082 | +0.03(+0.02%) |
Sep 12, 2014 | 106.72 | 106.75 | 103.39 | 104.20 | 4,478,224 | -2.78(-2.60%) |
Sep 11, 2014 | 107.23 | 107.66 | 106.61 | 106.99 | 1,895,596 | -0.32(-0.30%) |
Sep 10, 2014 | 108.37 | 108.78 | 107.07 | 107.31 | 2,174,175 | -1.27(-1.17%) |
Sep 09, 2014 | 108.33 | 108.90 | 108.06 | 108.57 | 1,730,389 | +0.03(+0.03%) |
Sep 08, 2014 | 108.84 | 109.07 | 108.37 | 108.54 | 1,393,803 | -0.50(-0.46%) |
Sep 05, 2014 | 107.55 | 109.08 | 107.23 | 109.04 | 2,239,420 | +1.81(+1.69%) |
Sep 04, 2014 | 107.52 | 108.34 | 106.95 | 107.23 | 1,692,984 | -0.31(-0.29%) |
Sep 03, 2014 | 107.37 | 108.43 | 106.84 | 107.53 | 1,318,060 | +0.42(+0.39%) |
Sep 02, 2014 | 107.43 | 107.50 | 106.80 | 107.11 | 1,494,186 | +0.06(+0.05%) |
Aug 29, 2014 | 106.79 | 107.06 | 107.06 | 107.06 | 2,606,761 | +0.66(+0.62%) |
Aug 28, 2014 | 106.46 | 106.83 | 106.19 | 106.39 | 1,152,534 | -0.33(-0.31%) |
Aug 27, 2014 | 106.56 | 106.89 | 106.25 | 106.73 | 1,015,684 | +0.16(+0.15%) |
Aug 26, 2014 | 106.33 | 107.21 | 106.12 | 106.56 | 1,300,231 | +0.02(+0.02%) |
Aug 25, 2014 | 106.97 | 107.21 | 106.28 | 106.54 | 1,499,198 | -0.13(-0.12%) |
Aug 22, 2014 | 107.16 | 107.58 | 106.58 | 106.67 | 1,766,813 | -0.66(-0.61%) |
Aug 21, 2014 | 107.64 | 107.98 | 107.22 | 107.33 | 1,374,039 | -0.04(-0.04%) |
Aug 20, 2014 | 106.91 | 107.67 | 106.41 | 107.36 | 1,260,995 | +0.41(+0.38%) |
Aug 19, 2014 | 107.16 | 107.26 | 106.60 | 106.96 | 1,585,477 | -0.23(-0.22%) |
Aug 18, 2014 | 106.46 | 107.30 | 106.39 | 107.19 | 1,620,366 | +0.88(+0.82%) |
Aug 15, 2014 | 106.46 | 106.67 | 105.68 | 106.31 | 3,645,646 | +0.38(+0.36%) |
Aug 14, 2014 | 106.49 | 106.58 | 105.38 | 105.94 | 1,888,719 | -0.17(-0.16%) |
Aug 13, 2014 | 104.80 | 106.09 | 105.23 | 106.11 | 2,312,339 | +1.69(+1.62%) |
Aug 12, 2014 | 104.99 | 105.12 | 104.41 | 104.41 | 2,002,223 | -0.57(-0.54%) |
Aug 11, 2014 | 104.10 | 105.19 | 103.89 | 104.98 | 1,757,320 | +1.10(+1.06%) |
Aug 08, 2014 | 103.84 | 104.17 | 103.17 | 103.88 | 2,606,939 | +0.63(+0.61%) |
Aug 07, 2014 | 103.44 | 104.18 | 103.09 | 103.25 | 2,755,269 | -0.02(-0.02%) |
Aug 06, 2014 | 103.72 | 104.19 | 103.18 | 103.27 | 2,512,230 | -0.66(-0.64%) |
Aug 05, 2014 | 105.08 | 105.14 | 103.69 | 103.93 | 2,305,761 | -1.26(-1.20%) |
Aug 04, 2014 | 105.04 | 105.54 | 104.37 | 105.19 | 1,948,859 | +0.44(+0.42%) |