Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 104.60 | 107.30 | 107.30 | 107.30 | 78,700 | +3.40(+3.27%) |
Aug 28, 2014 | 103.10 | 104.00 | 101.50 | 103.90 | 38,180 | +0.70(+0.68%) |
Aug 27, 2014 | 103.50 | 105.35 | 101.30 | 103.20 | 50,267 | +0.10(+0.10%) |
Aug 26, 2014 | 102.90 | 104.25 | 102.90 | 103.10 | 79,007 | +0.90(+0.88%) |
Aug 25, 2014 | 98.00 | 103.30 | 97.80 | 102.20 | 98,709 | +4.60(+4.71%) |
Aug 22, 2014 | 96.10 | 98.00 | 93.90 | 97.60 | 73,301 | +0.70(+0.72%) |
Aug 21, 2014 | 95.00 | 97.80 | 92.10 | 96.90 | 76,620 | +1.80(+1.89%) |
Aug 20, 2014 | 93.30 | 95.70 | 92.60 | 95.10 | 66,229 | +1.70(+1.82%) |
Aug 19, 2014 | 93.30 | 94.90 | 93.00 | 93.40 | 42,397 | +0.30(+0.32%) |
Aug 18, 2014 | 96.80 | 96.80 | 90.50 | 93.10 | 83,226 | -2.80(-2.92%) |
Aug 15, 2014 | 93.90 | 96.30 | 92.80 | 95.90 | 62,515 | +3.20(+3.45%) |
Aug 14, 2014 | 99.00 | 99.00 | 92.00 | 92.70 | 134,828 | -6.40(-6.46%) |
Aug 13, 2014 | 97.00 | 100.80 | 97.00 | 99.10 | 85,531 | +2.80(+2.91%) |
Aug 12, 2014 | 99.80 | 100.40 | 96.00 | 96.30 | 79,724 | -3.40(-3.41%) |
Aug 11, 2014 | 103.40 | 106.10 | 99.45 | 99.70 | 122,594 | -2.90(-2.83%) |
Aug 08, 2014 | 91.80 | 100.70 | 91.30 | 102.60 | 126,650 | +11.40(+12.50%) |
Aug 07, 2014 | 90.50 | 94.50 | 84.60 | 91.20 | 256,961 | -3.30(-3.49%) |
Aug 06, 2014 | 92.70 | 96.80 | 91.90 | 94.50 | 99,958 | +1.20(+1.29%) |
Aug 05, 2014 | 101.00 | 101.20 | 93.00 | 93.30 | 148,896 | -8.10(-7.99%) |
Aug 04, 2014 | 96.50 | 102.10 | 96.50 | 101.40 | 81,543 | +5.10(+5.30%) |
Aug 01, 2014 | 98.10 | 99.70 | 94.00 | 96.30 | 134,250 | -2.50(-2.53%) |
Jul 31, 2014 | 106.70 | 106.80 | 98.30 | 98.80 | 140,455 | -9.40(-8.69%) |
Jul 30, 2014 | 108.90 | 110.00 | 106.00 | 108.20 | 79,085 | +0.30(+0.28%) |
Jul 29, 2014 | 107.40 | 111.09 | 105.50 | 107.90 | 80,026 | +1.40(+1.31%) |
Jul 28, 2014 | 110.00 | 110.80 | 105.90 | 106.50 | 86,458 | -3.60(-3.27%) |
Jul 25, 2014 | 113.30 | 113.90 | 109.30 | 110.10 | 89,059 | -4.20(-3.67%) |
Jul 24, 2014 | 117.00 | 117.38 | 113.30 | 114.30 | 78,883 | -2.40(-2.06%) |
Jul 23, 2014 | 115.60 | 116.80 | 112.90 | 116.70 | 64,828 | +1.70(+1.48%) |
Jul 22, 2014 | 111.80 | 115.70 | 110.80 | 115.00 | 70,051 | +3.50(+3.14%) |
Jul 21, 2014 | 111.70 | 112.70 | 109.03 | 111.50 | 60,882 | -0.20(-0.18%) |
Jul 18, 2014 | 108.00 | 112.40 | 107.10 | 111.70 | 61,551 | +3.60(+3.33%) |
Jul 17, 2014 | 110.70 | 112.30 | 107.60 | 108.10 | 57,965 | -2.80(-2.52%) |
Jul 16, 2014 | 107.10 | 112.20 | 107.10 | 110.90 | 89,840 | +4.90(+4.62%) |
Jul 15, 2014 | 112.70 | 113.00 | 105.60 | 106.00 | 112,077 | -7.10(-6.28%) |
Jul 14, 2014 | 110.50 | 114.00 | 110.12 | 113.10 | 59,535 | +3.70(+3.38%) |
Jul 11, 2014 | 116.40 | 117.20 | 109.07 | 109.40 | 107,830 | -7.00(-6.01%) |
Jul 10, 2014 | 117.00 | 118.20 | 114.24 | 116.40 | 77,679 | -2.60(-2.18%) |
Jul 09, 2014 | 116.30 | 119.50 | 115.40 | 119.00 | 68,063 | +2.40(+2.06%) |
Jul 08, 2014 | 115.20 | 117.10 | 112.40 | 116.60 | 76,387 | +1.30(+1.13%) |
Jul 07, 2014 | 118.90 | 119.50 | 115.20 | 115.30 | 60,703 | -2.60(-2.21%) |
Jul 03, 2014 | 117.70 | 117.90 | 117.90 | 117.90 | 38,900 | +0.50(+0.43%) |
Jul 02, 2014 | 120.00 | 120.90 | 113.30 | 117.40 | 120,126 | -2.00(-1.68%) |
Jul 01, 2014 | 118.20 | 120.00 | 116.50 | 119.40 | 127,939 | +2.90(+2.49%) |
Jun 30, 2014 | 113.50 | 117.50 | 112.10 | 116.50 | 107,039 | +3.10(+2.73%) |
Jun 27, 2014 | 110.50 | 113.40 | 110.00 | 113.40 | 77,932 | +2.70(+2.44%) |
Jun 26, 2014 | 111.60 | 111.80 | 109.10 | 110.70 | 64,893 | -0.90(-0.81%) |
Jun 25, 2014 | 107.10 | 112.70 | 107.00 | 111.60 | 84,710 | +3.60(+3.33%) |
Jun 24, 2014 | 114.40 | 115.70 | 107.90 | 108.00 | 109,243 | -6.40(-5.59%) |
Jun 23, 2014 | 112.40 | 115.35 | 109.70 | 114.40 | 103,110 | +0.90(+0.79%) |
Jun 20, 2014 | 111.90 | 113.80 | 108.60 | 113.50 | 787,105 | +2.30(+2.07%) |
Jun 19, 2014 | 111.70 | 111.70 | 108.80 | 111.20 | 85,330 | +0.10(+0.09%) |
Jun 18, 2014 | 106.50 | 111.20 | 106.50 | 111.10 | 88,892 | +4.30(+4.03%) |
Jun 17, 2014 | 105.20 | 107.52 | 104.30 | 106.80 | 51,146 | +1.20(+1.14%) |
Jun 16, 2014 | 105.70 | 107.20 | 103.72 | 105.60 | 60,499 | +0.20(+0.19%) |
Jun 13, 2014 | 108.50 | 108.50 | 102.35 | 105.40 | 126,872 | -2.70(-2.50%) |
Jun 12, 2014 | 109.70 | 112.40 | 106.00 | 108.10 | 79,686 | -1.50(-1.37%) |
Jun 11, 2014 | 108.40 | 109.60 | 106.10 | 109.60 | 88,734 | +1.90(+1.76%) |
Jun 10, 2014 | 109.10 | 110.40 | 105.60 | 107.70 | 60,589 | +2.30(+2.18%) |
Jun 06, 2014 | 104.40 | 106.30 | 104.10 | 105.40 | 45,251 | +0.90(+0.86%) |
Jun 05, 2014 | 103.90 | 104.90 | 101.40 | 104.50 | 61,989 | +1.20(+1.16%) |
Jun 04, 2014 | 104.90 | 105.00 | 101.70 | 103.30 | 70,929 | -2.20(-2.09%) |
Jun 03, 2014 | 104.90 | 106.20 | 103.55 | 105.50 | 42,786 | +0.30(+0.29%) |