Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 109.96 | 109.96 | 108.71 | 109.42 | 1,553,708 | +1.00(+0.93%) |
Oct 30, 2014 | 107.32 | 108.45 | 106.75 | 108.41 | 1,352,946 | +0.64(+0.59%) |
Oct 29, 2014 | 107.50 | 108.08 | 107.13 | 107.77 | 913,808 | +0.21(+0.20%) |
Oct 28, 2014 | 107.58 | 107.72 | 106.92 | 107.56 | 1,104,606 | +0.61(+0.57%) |
Oct 27, 2014 | 106.73 | 106.89 | 106.89 | 106.95 | 1,004,567 | +0.06(+0.06%) |
Oct 24, 2014 | 106.33 | 107.01 | 106.25 | 106.89 | 1,061,566 | +0.62(+0.58%) |
Oct 23, 2014 | 106.30 | 106.72 | 106.00 | 106.27 | 1,330,103 | +1.09(+1.03%) |
Oct 22, 2014 | 105.21 | 106.15 | 104.79 | 105.18 | 2,271,745 | +0.35(+0.33%) |
Oct 21, 2014 | 104.98 | 105.57 | 104.19 | 104.83 | 2,499,161 | +0.55(+0.53%) |
Oct 20, 2014 | 103.72 | 104.59 | 103.53 | 104.28 | 2,244,609 | +0.79(+0.76%) |
Oct 17, 2014 | 103.22 | 104.13 | 102.67 | 103.49 | 2,279,942 | +0.81(+0.79%) |
Oct 16, 2014 | 104.40 | 104.99 | 102.27 | 102.68 | 3,225,968 | -3.19(-3.01%) |
Oct 15, 2014 | 104.95 | 106.35 | 102.96 | 105.87 | 3,514,468 | -0.46(-0.43%) |
Oct 14, 2014 | 107.40 | 108.47 | 106.29 | 106.33 | 2,180,725 | -0.65(-0.60%) |
Oct 13, 2014 | 108.59 | 108.84 | 106.97 | 106.97 | 2,074,807 | -1.73(-1.60%) |
Oct 10, 2014 | 108.06 | 109.55 | 108.06 | 108.71 | 2,668,838 | -0.06(-0.06%) |
Oct 09, 2014 | 110.06 | 110.70 | 108.47 | 108.77 | 3,348,372 | -1.67(-1.51%) |
Oct 08, 2014 | 108.17 | 110.45 | 108.14 | 110.44 | 3,347,372 | +1.62(+1.48%) |
Oct 07, 2014 | 106.08 | 109.75 | 105.47 | 108.82 | 6,767,752 | +2.57(+2.42%) |
Oct 06, 2014 | 105.85 | 106.75 | 103.76 | 106.25 | 15,251,760 | +7.77(+7.89%) |
Oct 03, 2014 | 97.68 | 98.74 | 97.44 | 98.48 | 1,201,598 | +1.46(+1.51%) |
Oct 02, 2014 | 96.64 | 97.27 | 96.11 | 97.02 | 924,566 | +0.44(+0.46%) |
Oct 01, 2014 | 96.94 | 96.98 | 96.05 | 96.58 | 1,739,576 | -0.18(-0.18%) |
Sep 30, 2014 | 97.22 | 97.22 | 96.70 | 96.76 | 1,971,455 | -0.46(-0.47%) |
Sep 29, 2014 | 96.39 | 97.33 | 96.39 | 97.22 | 911,498 | +0.20(+0.20%) |
Sep 26, 2014 | 96.75 | 97.35 | 96.74 | 97.02 | 1,195,672 | +0.30(+0.31%) |
Sep 25, 2014 | 96.59 | 97.01 | 96.36 | 96.72 | 2,087,526 | +0.04(+0.04%) |
Sep 24, 2014 | 95.89 | 96.81 | 95.63 | 96.68 | 986,495 | +0.93(+0.97%) |
Sep 23, 2014 | 95.52 | 95.98 | 95.36 | 95.75 | 840,743 | -0.10(-0.11%) |
Sep 22, 2014 | 96.49 | 96.53 | 95.34 | 95.85 | 1,145,836 | -0.81(-0.84%) |
Sep 19, 2014 | 98.39 | 97.78 | 96.58 | 96.66 | 1,651,581 | -1.11(-1.14%) |
Sep 18, 2014 | 97.55 | 97.95 | 97.47 | 97.78 | 974,239 | +0.42(+0.43%) |
Sep 17, 2014 | 97.26 | 97.67 | 96.88 | 97.36 | 812,907 | +0.20(+0.20%) |
Sep 16, 2014 | 96.76 | 97.28 | 96.42 | 97.16 | 1,149,557 | +0.20(+0.20%) |
Sep 15, 2014 | 96.72 | 97.15 | 96.08 | 96.97 | 780,743 | +0.30(+0.31%) |
Sep 12, 2014 | 97.95 | 98.08 | 96.20 | 96.67 | 1,208,251 | -1.26(-1.28%) |
Sep 11, 2014 | 97.44 | 97.97 | 96.81 | 97.93 | 905,281 | +0.14(+0.14%) |
Sep 10, 2014 | 98.52 | 98.60 | 97.68 | 97.79 | 831,129 | -0.44(-0.45%) |
Sep 09, 2014 | 97.95 | 98.41 | 97.37 | 98.24 | 1,621,398 | +0.35(+0.36%) |
Sep 08, 2014 | 98.96 | 99.13 | 97.78 | 97.89 | 992,714 | -0.92(-0.93%) |
Sep 05, 2014 | 98.60 | 98.81 | 97.63 | 98.80 | 942,758 | +0.29(+0.30%) |
Sep 04, 2014 | 99.43 | 99.64 | 98.37 | 98.51 | 609,623 | -0.55(-0.56%) |
Sep 03, 2014 | 99.35 | 99.38 | 98.92 | 99.06 | 818,294 | +0.19(+0.19%) |
Sep 02, 2014 | 99.26 | 99.46 | 98.68 | 98.88 | 915,873 | -0.27(-0.27%) |
Aug 29, 2014 | 98.86 | 99.15 | 99.15 | 99.15 | 779,626 | +0.58(+0.59%) |
Aug 28, 2014 | 98.77 | 98.89 | 98.41 | 98.56 | 583,564 | -0.30(-0.31%) |
Aug 27, 2014 | 99.53 | 99.65 | 98.71 | 98.87 | 779,985 | -0.75(-0.76%) |
Aug 26, 2014 | 99.37 | 99.72 | 99.20 | 99.62 | 495,920 | +0.23(+0.23%) |
Aug 25, 2014 | 99.47 | 99.82 | 99.46 | 99.39 | 362,571 | +0.41(+0.42%) |
Aug 22, 2014 | 99.54 | 99.54 | 98.76 | 98.98 | 481,661 | -0.47(-0.48%) |
Aug 21, 2014 | 99.82 | 99.92 | 99.22 | 99.45 | 753,207 | -0.09(-0.09%) |
Aug 20, 2014 | 99.73 | 99.85 | 98.83 | 99.54 | 889,863 | -0.49(-0.49%) |
Aug 19, 2014 | 99.77 | 100.10 | 99.37 | 100.03 | 463,675 | +0.27(+0.27%) |
Aug 18, 2014 | 99.70 | 100.02 | 99.55 | 99.76 | 529,032 | +0.53(+0.54%) |
Aug 15, 2014 | 100.08 | 100.53 | 98.49 | 99.23 | 748,944 | -0.67(-0.67%) |
Aug 14, 2014 | 99.75 | 100.21 | 99.62 | 99.90 | 304,375 | +0.27(+0.27%) |
Aug 13, 2014 | 99.37 | 99.63 | 98.97 | 99.63 | 661,101 | +0.82(+0.83%) |
Aug 12, 2014 | 98.53 | 99.45 | 98.47 | 98.81 | 902,339 | +0.13(+0.13%) |
Aug 11, 2014 | 98.62 | 99.00 | 98.27 | 98.68 | 898,123 | +0.23(+0.23%) |
Aug 08, 2014 | 97.42 | 98.44 | 96.80 | 98.45 | 827,062 | +1.33(+1.37%) |
Aug 07, 2014 | 98.57 | 98.57 | 96.77 | 97.12 | 748,486 | -0.88(-0.90%) |
Aug 06, 2014 | 97.67 | 98.59 | 97.42 | 98.00 | 767,025 | -0.01(-0.01%) |
Aug 05, 2014 | 98.79 | 99.32 | 97.81 | 98.01 | 998,896 | -0.89(-0.90%) |
Aug 04, 2014 | 98.13 | 99.07 | 97.29 | 98.90 | 793,978 | +0.68(+0.69%) |