Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 115.03 | 115.20 | 113.72 | 114.22 | 2,271,236 | +0.95(+0.84%) |
Oct 30, 2014 | 112.60 | 113.55 | 112.33 | 113.27 | 1,889,255 | +0.48(+0.43%) |
Oct 29, 2014 | 115.07 | 115.22 | 111.85 | 112.78 | 3,289,271 | -2.19(-1.90%) |
Oct 28, 2014 | 115.05 | 115.37 | 114.48 | 114.97 | 1,915,733 | +0.33(+0.29%) |
Oct 27, 2014 | 114.47 | 114.76 | 113.78 | 114.64 | 1,647,422 | +0.10(+0.08%) |
Oct 24, 2014 | 112.88 | 115.11 | 112.74 | 114.54 | 1,919,792 | +1.62(+1.44%) |
Oct 23, 2014 | 112.30 | 114.02 | 111.74 | 112.92 | 2,678,512 | +2.33(+2.11%) |
Oct 22, 2014 | 111.15 | 111.91 | 109.40 | 110.59 | 6,789,975 | -4.27(-3.71%) |
Oct 21, 2014 | 111.75 | 114.88 | 111.75 | 114.85 | 2,510,773 | +3.78(+3.40%) |
Oct 20, 2014 | 108.73 | 111.13 | 108.49 | 111.07 | 1,926,869 | +1.91(+1.75%) |
Oct 17, 2014 | 107.47 | 109.94 | 107.12 | 109.16 | 2,423,242 | +2.59(+2.43%) |
Oct 16, 2014 | 105.50 | 108.46 | 105.46 | 106.56 | 4,459,501 | -1.41(-1.30%) |
Oct 15, 2014 | 107.16 | 108.55 | 104.27 | 107.97 | 3,274,190 | -0.62(-0.57%) |
Oct 14, 2014 | 109.35 | 110.21 | 107.97 | 108.59 | 3,200,460 | -0.69(-0.63%) |
Oct 13, 2014 | 113.03 | 113.15 | 109.04 | 109.28 | 3,141,053 | -3.87(-3.42%) |
Oct 10, 2014 | 114.62 | 115.67 | 113.10 | 113.15 | 2,120,229 | -1.31(-1.15%) |
Oct 09, 2014 | 118.17 | 118.17 | 114.35 | 114.46 | 1,803,268 | -3.70(-3.13%) |
Oct 08, 2014 | 115.03 | 118.23 | 114.61 | 118.16 | 1,691,919 | +3.31(+2.88%) |
Oct 07, 2014 | 116.90 | 117.06 | 114.82 | 114.85 | 1,578,816 | -2.34(-2.00%) |
Oct 06, 2014 | 118.55 | 118.82 | 116.09 | 117.19 | 1,011,233 | -0.74(-0.63%) |
Oct 03, 2014 | 116.06 | 118.06 | 116.06 | 117.93 | 1,713,376 | +2.17(+1.87%) |
Oct 02, 2014 | 116.16 | 116.92 | 114.79 | 115.76 | 1,930,142 | -0.40(-0.34%) |
Oct 01, 2014 | 118.81 | 118.81 | 115.87 | 116.16 | 2,553,918 | -2.07(-1.75%) |
Sep 30, 2014 | 118.86 | 119.42 | 118.03 | 118.23 | 1,721,271 | -0.29(-0.25%) |
Sep 29, 2014 | 117.06 | 118.76 | 116.95 | 118.52 | 1,187,354 | +0.62(+0.53%) |
Sep 26, 2014 | 117.48 | 117.90 | 116.82 | 117.90 | 1,034,097 | +0.36(+0.31%) |
Sep 25, 2014 | 119.51 | 120.18 | 117.52 | 117.54 | 1,891,440 | -2.45(-2.04%) |
Sep 24, 2014 | 117.55 | 120.17 | 117.36 | 119.99 | 2,086,949 | +2.28(+1.94%) |
Sep 23, 2014 | 117.90 | 118.41 | 117.36 | 117.71 | 1,238,957 | -0.63(-0.53%) |
Sep 22, 2014 | 119.72 | 119.72 | 117.95 | 118.34 | 1,005,119 | -1.39(-1.16%) |
Sep 19, 2014 | 121.24 | 121.50 | 119.53 | 119.73 | 1,251,145 | -0.86(-0.72%) |
Sep 18, 2014 | 120.28 | 121.03 | 120.11 | 120.59 | 809,053 | +0.51(+0.43%) |
Sep 17, 2014 | 119.16 | 120.55 | 118.98 | 120.08 | 1,508,943 | +0.96(+0.81%) |
Sep 16, 2014 | 118.60 | 119.34 | 118.01 | 119.12 | 1,376,615 | +0.26(+0.22%) |
Sep 15, 2014 | 119.54 | 119.75 | 118.21 | 118.85 | 1,334,020 | -0.91(-0.76%) |
Sep 12, 2014 | 119.84 | 119.94 | 119.07 | 119.77 | 1,752,444 | -0.02(-0.02%) |
Sep 11, 2014 | 119.73 | 120.14 | 118.96 | 119.79 | 1,461,853 | -0.16(-0.13%) |
Sep 10, 2014 | 120.81 | 120.97 | 119.80 | 119.94 | 1,379,264 | -0.38(-0.31%) |
Sep 09, 2014 | 121.08 | 121.24 | 120.11 | 120.32 | 1,441,529 | -0.95(-0.78%) |
Sep 08, 2014 | 121.30 | 121.53 | 120.39 | 121.27 | 1,703,089 | +0.34(+0.28%) |
Sep 05, 2014 | 120.14 | 120.96 | 119.75 | 120.93 | 1,433,310 | +0.73(+0.60%) |
Sep 04, 2014 | 120.30 | 121.52 | 119.97 | 120.20 | 1,542,414 | +0.13(+0.11%) |
Sep 03, 2014 | 119.19 | 120.68 | 119.17 | 120.08 | 1,664,102 | +1.00(+0.84%) |
Sep 02, 2014 | 117.30 | 119.17 | 117.30 | 119.08 | 2,221,978 | +2.44(+2.09%) |
Aug 29, 2014 | 116.56 | 116.64 | 116.64 | 116.64 | 1,143,743 | +0.13(+0.12%) |
Aug 28, 2014 | 116.03 | 116.69 | 115.19 | 116.51 | 1,286,458 | -0.01(-0.01%) |
Aug 27, 2014 | 117.31 | 117.39 | 116.13 | 116.52 | 1,208,463 | -0.61(-0.52%) |
Aug 26, 2014 | 118.34 | 118.40 | 117.06 | 117.13 | 1,102,569 | -1.06(-0.89%) |
Aug 25, 2014 | 118.25 | 118.84 | 117.96 | 118.19 | 1,103,893 | +0.56(+0.48%) |
Aug 22, 2014 | 117.88 | 118.31 | 117.59 | 117.62 | 1,149,867 | -0.57(-0.48%) |
Aug 21, 2014 | 118.91 | 119.03 | 118.13 | 118.19 | 880,686 | -0.44(-0.37%) |
Aug 20, 2014 | 118.32 | 118.82 | 117.89 | 118.63 | 916,404 | -0.13(-0.11%) |
Aug 19, 2014 | 118.53 | 119.19 | 118.34 | 118.76 | 1,077,017 | +0.33(+0.28%) |
Aug 18, 2014 | 118.28 | 118.87 | 117.88 | 118.43 | 2,358,422 | +0.48(+0.41%) |
Aug 15, 2014 | 118.33 | 119.24 | 116.66 | 117.94 | 1,609,827 | -0.22(-0.19%) |
Aug 14, 2014 | 118.17 | 118.32 | 117.72 | 118.17 | 1,079,321 | +0.42(+0.35%) |
Aug 13, 2014 | 117.04 | 117.85 | 117.01 | 117.75 | 1,218,172 | +1.28(+1.10%) |
Aug 12, 2014 | 117.33 | 117.95 | 116.31 | 116.47 | 1,741,604 | -0.86(-0.74%) |
Aug 11, 2014 | 118.10 | 118.64 | 117.20 | 117.33 | 913,693 | -0.23(-0.20%) |
Aug 08, 2014 | 115.93 | 117.49 | 115.38 | 117.56 | 1,266,589 | +1.58(+1.36%) |
Aug 07, 2014 | 117.02 | 117.24 | 115.43 | 115.98 | 1,136,605 | -0.61(-0.52%) |
Aug 06, 2014 | 115.92 | 117.40 | 115.58 | 116.59 | 1,086,670 | +0.04(+0.03%) |
Aug 05, 2014 | 117.24 | 117.96 | 116.20 | 116.56 | 1,319,980 | -1.22(-1.04%) |
Aug 04, 2014 | 117.82 | 118.11 | 116.29 | 117.78 | 1,153,482 | +0.00(+0.00%) |