Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 104.36 | 104.45 | 104.45 | 104.45 | 72,676 | +0.01(+0.00%) |
Aug 28, 2014 | 104.42 | 104.51 | 104.39 | 104.44 | 31,916 | +0.08(+0.08%) |
Aug 27, 2014 | 104.37 | 104.42 | 104.32 | 104.36 | 37,992 | +0.04(+0.04%) |
Aug 26, 2014 | 104.33 | 104.35 | 104.24 | 104.32 | 154,300 | +0.11(+0.10%) |
Aug 25, 2014 | 104.26 | 104.26 | 104.18 | 104.21 | 163,954 | +0.02(+0.02%) |
Aug 22, 2014 | 104.22 | 104.30 | 104.17 | 104.20 | 38,349 | -0.05(-0.05%) |
Aug 21, 2014 | 104.26 | 104.32 | 104.22 | 104.24 | 88,117 | +0.06(+0.05%) |
Aug 20, 2014 | 104.43 | 104.44 | 104.19 | 104.19 | 182,422 | -0.29(-0.28%) |
Aug 19, 2014 | 104.50 | 104.50 | 104.40 | 104.48 | 115,785 | +0.03(+0.03%) |
Aug 18, 2014 | 104.50 | 104.50 | 104.40 | 104.45 | 57,629 | -0.08(-0.07%) |
Aug 15, 2014 | 104.38 | 104.43 | 104.38 | 104.53 | 29,590 | +0.07(+0.06%) |
Aug 14, 2014 | 104.41 | 104.47 | 104.34 | 104.46 | 58,757 | +0.11(+0.11%) |
Aug 13, 2014 | 104.34 | 104.39 | 104.31 | 104.35 | 39,372 | +0.08(+0.08%) |
Aug 12, 2014 | 104.32 | 104.32 | 104.21 | 104.27 | 27,560 | +0.01(+0.01%) |
Aug 11, 2014 | 104.31 | 104.34 | 104.16 | 104.25 | 134,140 | -0.05(-0.05%) |
Aug 08, 2014 | 104.36 | 104.49 | 104.28 | 104.30 | 127,587 | -0.01(-0.01%) |
Aug 07, 2014 | 104.15 | 104.40 | 104.08 | 104.31 | 134,910 | +0.16(+0.15%) |
Aug 06, 2014 | 104.19 | 104.26 | 104.12 | 104.15 | 111,865 | +0.01(+0.01%) |
Aug 05, 2014 | 104.11 | 104.16 | 104.03 | 104.14 | 62,051 | -0.01(-0.01%) |
Aug 04, 2014 | 104.09 | 104.19 | 104.08 | 104.15 | 71,633 | +0.11(+0.11%) |
Aug 01, 2014 | 103.93 | 104.16 | 103.91 | 104.03 | 151,411 | +0.20(+0.19%) |
Jul 31, 2014 | 103.68 | 103.85 | 103.68 | 103.84 | 70,133 | -0.03(-0.03%) |
Jul 30, 2014 | 103.92 | 103.92 | 103.74 | 103.87 | 94,862 | -0.14(-0.14%) |
Jul 29, 2014 | 103.99 | 104.09 | 103.97 | 104.01 | 51,559 | +0.00(+0.00%) |
Jul 28, 2014 | 104.07 | 104.07 | 103.92 | 104.01 | 32,030 | -0.04(-0.04%) |
Jul 25, 2014 | 104.02 | 104.09 | 103.99 | 104.05 | 70,527 | +0.08(+0.08%) |
Jul 24, 2014 | 104.04 | 104.19 | 103.92 | 103.96 | 132,286 | -0.17(-0.16%) |
Jul 23, 2014 | 104.13 | 104.20 | 104.05 | 104.13 | 78,603 | +0.02(+0.02%) |
Jul 22, 2014 | 104.05 | 104.12 | 103.95 | 104.11 | 45,858 | +0.07(+0.06%) |
Jul 21, 2014 | 104.08 | 104.10 | 104.02 | 104.05 | 29,782 | +0.04(+0.04%) |
Jul 18, 2014 | 104.13 | 104.13 | 103.94 | 104.01 | 28,833 | -0.06(-0.05%) |
Jul 17, 2014 | 104.04 | 104.08 | 104.00 | 104.07 | 55,475 | +0.14(+0.14%) |
Jul 16, 2014 | 103.84 | 103.97 | 103.84 | 103.92 | 51,831 | -0.03(-0.03%) |
Jul 15, 2014 | 103.87 | 104.08 | 103.87 | 103.96 | 48,885 | -0.08(-0.08%) |
Jul 14, 2014 | 104.01 | 104.04 | 103.90 | 104.04 | 26,649 | +0.01(+0.01%) |
Jul 11, 2014 | 104.05 | 104.09 | 103.96 | 104.03 | 29,113 | +0.05(+0.05%) |
Jul 10, 2014 | 104.09 | 104.09 | 103.93 | 103.98 | 25,283 | +0.10(+0.10%) |
Jul 09, 2014 | 103.74 | 103.93 | 103.73 | 103.88 | 27,890 | +0.02(+0.02%) |
Jul 08, 2014 | 103.73 | 103.92 | 103.73 | 103.86 | 35,306 | +0.09(+0.09%) |
Jul 07, 2014 | 103.58 | 103.78 | 103.58 | 103.77 | 46,166 | +0.04(+0.04%) |
Jul 03, 2014 | 103.72 | 103.73 | 103.73 | 103.73 | 20,642 | -0.07(-0.06%) |
Jul 02, 2014 | 103.86 | 103.86 | 103.76 | 103.79 | 116,463 | -0.15(-0.14%) |
Jul 01, 2014 | 103.89 | 104.01 | 103.89 | 103.94 | 30,604 | -0.12(-0.12%) |
Jun 30, 2014 | 104.06 | 104.07 | 103.98 | 104.07 | 36,902 | +0.05(+0.05%) |
Jun 27, 2014 | 104.06 | 104.15 | 103.95 | 104.02 | 32,679 | +0.04(+0.04%) |
Jun 26, 2014 | 103.93 | 104.12 | 103.93 | 103.98 | 55,197 | +0.02(+0.02%) |
Jun 25, 2014 | 103.89 | 103.97 | 103.87 | 103.97 | 54,288 | +0.17(+0.16%) |
Jun 24, 2014 | 103.71 | 103.84 | 103.71 | 103.80 | 33,342 | +0.07(+0.06%) |
Jun 23, 2014 | 103.79 | 103.81 | 103.64 | 103.73 | 36,197 | +0.11(+0.11%) |
Jun 20, 2014 | 103.56 | 103.79 | 103.56 | 103.62 | 59,082 | -0.08(-0.07%) |
Jun 19, 2014 | 103.71 | 103.90 | 103.61 | 103.69 | 98,366 | -0.08(-0.08%) |
Jun 18, 2014 | 103.55 | 103.80 | 103.53 | 103.78 | 86,907 | +0.24(+0.24%) |
Jun 17, 2014 | 103.80 | 103.80 | 103.52 | 103.53 | 31,274 | -0.16(-0.15%) |
Jun 16, 2014 | 103.88 | 103.88 | 103.65 | 103.69 | 105,098 | -0.05(-0.04%) |
Jun 13, 2014 | 103.67 | 103.81 | 103.61 | 103.74 | 38,441 | -0.01(-0.01%) |
Jun 12, 2014 | 103.74 | 103.89 | 103.65 | 103.75 | 54,668 | +0.04(+0.04%) |
Jun 11, 2014 | 103.75 | 103.80 | 103.69 | 103.71 | 95,761 | +0.05(+0.05%) |
Jun 10, 2014 | 103.73 | 103.75 | 103.54 | 103.67 | 38,565 | -0.14(-0.14%) |
Jun 06, 2014 | 103.89 | 103.96 | 103.81 | 103.81 | 61,257 | -0.03(-0.03%) |
Jun 05, 2014 | 103.89 | 103.94 | 103.83 | 103.83 | 28,242 | +0.08(+0.08%) |
Jun 04, 2014 | 103.91 | 103.91 | 103.72 | 103.75 | 22,685 | -0.09(-0.09%) |
Jun 03, 2014 | 103.76 | 103.95 | 103.76 | 103.84 | 116,044 | -0.09(-0.08%) |