Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 105.87 | 106.87 | 105.47 | 106.40 | 2,294,868 | +1.98(+1.89%) |
Oct 30, 2014 | 102.97 | 104.88 | 102.91 | 104.43 | 1,421,181 | +0.59(+0.56%) |
Oct 29, 2014 | 102.96 | 104.02 | 101.90 | 103.84 | 1,763,581 | +0.85(+0.83%) |
Oct 28, 2014 | 102.90 | 105.58 | 101.65 | 102.99 | 2,753,585 | +4.78(+4.87%) |
Oct 27, 2014 | 97.52 | 98.53 | 97.64 | 98.20 | 2,156,651 | +0.56(+0.57%) |
Oct 24, 2014 | 97.38 | 97.87 | 96.49 | 97.64 | 1,531,966 | +0.15(+0.15%) |
Oct 23, 2014 | 99.28 | 100.39 | 96.96 | 97.49 | 3,234,723 | +6.07(+6.64%) |
Oct 22, 2014 | 93.04 | 93.49 | 91.28 | 91.42 | 1,796,617 | -1.80(-1.93%) |
Oct 21, 2014 | 90.68 | 93.40 | 90.37 | 93.22 | 1,472,311 | +3.74(+4.17%) |
Oct 20, 2014 | 87.55 | 89.63 | 87.33 | 89.48 | 1,805,108 | +2.02(+2.31%) |
Oct 17, 2014 | 89.04 | 90.87 | 87.47 | 87.47 | 2,167,391 | -0.57(-0.65%) |
Oct 16, 2014 | 85.20 | 88.27 | 84.76 | 88.03 | 2,937,685 | +1.79(+2.08%) |
Oct 15, 2014 | 86.41 | 86.55 | 83.61 | 86.24 | 3,640,653 | -1.03(-1.18%) |
Oct 14, 2014 | 87.14 | 89.60 | 86.90 | 87.27 | 2,906,462 | +0.92(+1.07%) |
Oct 13, 2014 | 90.59 | 90.92 | 86.25 | 86.35 | 3,120,986 | -4.93(-5.40%) |
Oct 10, 2014 | 91.53 | 92.21 | 90.22 | 91.28 | 1,712,390 | -0.46(-0.50%) |
Oct 09, 2014 | 93.85 | 94.03 | 91.64 | 91.75 | 986,884 | -2.41(-2.56%) |
Oct 08, 2014 | 92.08 | 94.31 | 91.29 | 94.16 | 1,431,799 | +2.26(+2.46%) |
Oct 07, 2014 | 93.23 | 93.42 | 91.86 | 91.90 | 1,092,776 | -2.14(-2.28%) |
Oct 06, 2014 | 94.44 | 94.87 | 93.32 | 94.04 | 635,043 | +0.03(+0.04%) |
Oct 03, 2014 | 93.60 | 94.28 | 93.48 | 94.01 | 1,143,665 | +0.92(+0.99%) |
Oct 02, 2014 | 93.60 | 94.04 | 92.37 | 93.09 | 1,210,180 | -0.45(-0.48%) |
Oct 01, 2014 | 95.22 | 95.46 | 93.29 | 93.54 | 1,647,088 | -2.08(-2.17%) |
Sep 30, 2014 | 95.71 | 96.31 | 95.09 | 95.62 | 2,107,489 | +0.10(+0.11%) |
Sep 29, 2014 | 94.33 | 95.56 | 94.10 | 95.51 | 1,069,614 | +0.13(+0.14%) |
Sep 26, 2014 | 94.59 | 95.70 | 94.09 | 95.38 | 681,749 | +0.86(+0.91%) |
Sep 25, 2014 | 95.41 | 95.74 | 94.52 | 94.52 | 1,156,789 | -1.51(-1.57%) |
Sep 24, 2014 | 95.05 | 96.18 | 94.28 | 96.03 | 1,169,685 | +0.80(+0.84%) |
Sep 23, 2014 | 95.63 | 95.81 | 94.82 | 95.23 | 1,300,526 | -0.88(-0.92%) |
Sep 22, 2014 | 97.31 | 97.47 | 95.62 | 96.11 | 1,146,676 | -1.58(-1.62%) |
Sep 19, 2014 | 98.72 | 99.02 | 97.32 | 97.69 | 1,674,394 | -0.53(-0.54%) |
Sep 18, 2014 | 97.78 | 98.33 | 97.55 | 98.22 | 805,899 | +0.54(+0.56%) |
Sep 17, 2014 | 98.40 | 98.87 | 97.26 | 97.68 | 910,873 | -0.32(-0.32%) |
Sep 16, 2014 | 97.50 | 98.21 | 96.85 | 97.99 | 1,078,485 | -0.09(-0.09%) |
Sep 15, 2014 | 98.40 | 98.40 | 97.23 | 98.09 | 994,379 | -0.57(-0.58%) |
Sep 12, 2014 | 98.97 | 99.43 | 98.34 | 98.66 | 1,096,081 | -0.48(-0.48%) |
Sep 11, 2014 | 98.77 | 99.43 | 98.60 | 99.13 | 1,013,024 | -0.08(-0.08%) |
Sep 10, 2014 | 99.05 | 99.30 | 97.93 | 99.21 | 1,562,253 | +0.04(+0.04%) |
Sep 09, 2014 | 98.50 | 99.95 | 98.21 | 99.17 | 2,261,906 | +0.68(+0.69%) |
Sep 08, 2014 | 98.63 | 98.83 | 98.30 | 98.49 | 2,004,786 | -0.39(-0.40%) |
Sep 05, 2014 | 98.04 | 98.93 | 97.25 | 98.88 | 1,824,530 | +0.85(+0.86%) |
Sep 04, 2014 | 96.83 | 98.18 | 96.83 | 98.04 | 3,715,677 | +1.37(+1.41%) |
Sep 03, 2014 | 97.74 | 97.78 | 96.39 | 96.67 | 1,427,628 | -0.49(-0.51%) |
Sep 02, 2014 | 96.87 | 97.53 | 96.60 | 97.16 | 1,137,186 | +0.42(+0.43%) |
Aug 29, 2014 | 96.49 | 96.75 | 96.75 | 96.75 | 1,669,477 | +0.63(+0.65%) |
Aug 28, 2014 | 96.34 | 96.49 | 95.81 | 96.12 | 1,493,978 | -0.96(-0.99%) |
Aug 27, 2014 | 97.47 | 97.47 | 96.68 | 97.08 | 832,685 | -0.12(-0.12%) |
Aug 26, 2014 | 97.56 | 98.12 | 97.14 | 97.20 | 1,025,650 | -0.42(-0.43%) |
Aug 25, 2014 | 97.45 | 97.76 | 96.97 | 97.62 | 1,082,947 | +0.73(+0.75%) |
Aug 22, 2014 | 97.40 | 97.86 | 96.48 | 96.89 | 971,937 | -0.75(-0.77%) |
Aug 21, 2014 | 98.22 | 98.34 | 96.99 | 97.64 | 1,428,039 | -0.63(-0.64%) |
Aug 20, 2014 | 96.32 | 99.08 | 96.03 | 98.27 | 2,266,216 | +2.07(+2.15%) |
Aug 19, 2014 | 95.86 | 96.47 | 95.76 | 96.20 | 911,404 | +0.63(+0.65%) |
Aug 18, 2014 | 94.56 | 95.71 | 94.56 | 95.57 | 1,262,958 | +1.49(+1.59%) |
Aug 15, 2014 | 94.96 | 95.11 | 93.56 | 94.08 | 1,194,169 | -0.62(-0.65%) |
Aug 14, 2014 | 94.61 | 94.78 | 94.21 | 94.70 | 1,110,126 | +0.28(+0.29%) |
Aug 13, 2014 | 94.16 | 94.66 | 93.65 | 94.42 | 1,063,241 | +0.59(+0.63%) |
Aug 12, 2014 | 93.25 | 94.30 | 93.01 | 93.83 | 1,390,471 | +0.60(+0.64%) |
Aug 11, 2014 | 93.90 | 93.97 | 93.14 | 93.23 | 1,070,427 | +0.17(+0.18%) |
Aug 08, 2014 | 92.01 | 93.10 | 91.23 | 93.06 | 1,942,510 | +1.43(+1.56%) |
Aug 07, 2014 | 92.05 | 93.35 | 91.23 | 91.64 | 3,541,420 | +0.25(+0.27%) |
Aug 06, 2014 | 93.13 | 93.13 | 88.35 | 91.39 | 7,112,610 | -4.56(-4.76%) |
Aug 05, 2014 | 95.71 | 97.58 | 95.41 | 95.95 | 1,939,105 | -0.46(-0.48%) |
Aug 04, 2014 | 95.63 | 96.70 | 95.36 | 96.41 | 1,146,661 | +1.18(+1.24%) |