Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 103.32 | 103.55 | 103.23 | 103.29 | 37,784 | -0.16(-0.15%) |
Sep 29, 2014 | 103.67 | 103.67 | 103.45 | 103.45 | 17,515 | +0.39(+0.38%) |
Sep 26, 2014 | 103.12 | 103.17 | 102.90 | 103.06 | 206,559 | -0.14(-0.13%) |
Sep 25, 2014 | 102.89 | 103.24 | 102.87 | 103.20 | 17,737 | +0.59(+0.58%) |
Sep 24, 2014 | 102.83 | 102.92 | 102.53 | 102.60 | 18,389 | -0.33(-0.32%) |
Sep 23, 2014 | 102.67 | 102.93 | 102.61 | 102.93 | 59,798 | +0.33(+0.32%) |
Sep 22, 2014 | 102.46 | 102.60 | 102.44 | 102.60 | 11,911 | +0.19(+0.19%) |
Sep 19, 2014 | 102.09 | 102.46 | 101.92 | 102.41 | 15,200 | +0.58(+0.57%) |
Sep 18, 2014 | 101.91 | 101.91 | 101.71 | 101.83 | 7,553 | +0.08(+0.08%) |
Sep 17, 2014 | 102.22 | 102.37 | 101.75 | 101.75 | 31,502 | -0.26(-0.26%) |
Sep 16, 2014 | 102.24 | 102.37 | 102.00 | 102.02 | 36,193 | -0.13(-0.13%) |
Sep 15, 2014 | 102.16 | 102.16 | 102.08 | 102.15 | 36,650 | +0.21(+0.20%) |
Sep 12, 2014 | 102.14 | 102.21 | 101.89 | 101.94 | 22,368 | -0.63(-0.61%) |
Sep 11, 2014 | 102.98 | 103.04 | 102.56 | 102.57 | 51,258 | -0.21(-0.21%) |
Sep 10, 2014 | 102.77 | 102.86 | 102.72 | 102.78 | 22,172 | -0.40(-0.38%) |
Sep 09, 2014 | 103.09 | 103.24 | 103.07 | 103.18 | 42,051 | -0.10(-0.10%) |
Sep 08, 2014 | 103.77 | 103.80 | 103.24 | 103.28 | 8,898 | -0.09(-0.09%) |
Sep 05, 2014 | 103.85 | 103.89 | 103.32 | 103.38 | 37,685 | -0.10(-0.10%) |
Sep 04, 2014 | 103.74 | 103.81 | 103.42 | 103.48 | 48,846 | -0.56(-0.54%) |
Sep 03, 2014 | 103.65 | 104.05 | 103.44 | 104.05 | 20,826 | +0.26(+0.25%) |
Sep 02, 2014 | 104.55 | 104.55 | 103.81 | 103.78 | 34,909 | -0.87(-0.83%) |
Aug 29, 2014 | 104.71 | 104.66 | 104.66 | 104.66 | 27,167 | -0.05(-0.04%) |
Aug 28, 2014 | 104.80 | 104.86 | 104.57 | 104.70 | 44,785 | +0.24(+0.23%) |
Aug 27, 2014 | 104.29 | 104.47 | 104.09 | 104.47 | 16,426 | +0.44(+0.42%) |
Aug 26, 2014 | 104.31 | 104.31 | 103.97 | 104.03 | 8,289 | -0.09(-0.09%) |
Aug 25, 2014 | 104.13 | 104.21 | 104.01 | 104.12 | 23,760 | +0.13(+0.12%) |
Aug 22, 2014 | 103.86 | 104.04 | 103.67 | 104.00 | 16,659 | +0.18(+0.18%) |
Aug 21, 2014 | 103.54 | 103.90 | 103.54 | 103.82 | 16,173 | +0.33(+0.31%) |
Aug 20, 2014 | 103.66 | 103.66 | 103.38 | 103.49 | 28,976 | -0.26(-0.25%) |
Aug 19, 2014 | 104.19 | 104.19 | 103.68 | 103.75 | 39,402 | -0.14(-0.14%) |
Aug 18, 2014 | 104.17 | 104.18 | 103.81 | 103.89 | 18,512 | -0.54(-0.52%) |
Aug 15, 2014 | 103.85 | 104.77 | 103.85 | 104.43 | 10,957 | +0.62(+0.59%) |
Aug 14, 2014 | 103.78 | 103.84 | 103.44 | 103.82 | 15,420 | +0.34(+0.33%) |
Aug 13, 2014 | 103.17 | 103.52 | 103.17 | 103.47 | 42,505 | +0.42(+0.41%) |
Aug 12, 2014 | 103.35 | 103.35 | 103.04 | 103.05 | 33,487 | -0.33(-0.32%) |
Aug 11, 2014 | 103.36 | 103.49 | 103.25 | 103.38 | 18,872 | +0.03(+0.03%) |
Aug 08, 2014 | 103.58 | 103.80 | 103.31 | 103.35 | 33,597 | -0.04(-0.04%) |
Aug 07, 2014 | 102.83 | 103.41 | 102.74 | 103.39 | 40,423 | +0.55(+0.54%) |
Aug 06, 2014 | 103.03 | 103.03 | 102.80 | 102.83 | 8,682 | +0.12(+0.12%) |
Aug 05, 2014 | 102.49 | 102.78 | 102.24 | 102.72 | 11,753 | +0.13(+0.12%) |
Aug 04, 2014 | 102.61 | 102.79 | 102.55 | 102.59 | 10,831 | +0.02(+0.02%) |
Aug 01, 2014 | 102.20 | 102.71 | 101.89 | 102.57 | 54,134 | +0.64(+0.62%) |
Jul 31, 2014 | 101.70 | 102.02 | 101.64 | 101.94 | 39,920 | -0.13(-0.12%) |
Jul 30, 2014 | 102.43 | 102.50 | 102.02 | 102.06 | 18,797 | -0.91(-0.88%) |
Jul 29, 2014 | 102.96 | 102.98 | 102.77 | 102.97 | 12,327 | +0.25(+0.25%) |
Jul 28, 2014 | 102.84 | 102.91 | 102.58 | 102.72 | 29,387 | -0.17(-0.16%) |
Jul 25, 2014 | 102.81 | 102.92 | 102.66 | 102.88 | 12,749 | +0.53(+0.52%) |
Jul 24, 2014 | 102.43 | 102.43 | 102.26 | 102.35 | 13,357 | -0.43(-0.42%) |
Jul 23, 2014 | 102.95 | 102.98 | 102.78 | 102.78 | 8,167 | -0.06(-0.06%) |
Jul 22, 2014 | 102.69 | 102.84 | 102.53 | 102.84 | 24,935 | +0.13(+0.13%) |
Jul 21, 2014 | 102.69 | 102.98 | 102.69 | 102.71 | 23,968 | +0.21(+0.21%) |
Jul 18, 2014 | 102.76 | 102.76 | 102.35 | 102.50 | 36,336 | -0.25(-0.24%) |
Jul 17, 2014 | 102.34 | 102.77 | 102.21 | 102.74 | 23,904 | +0.76(+0.75%) |
Jul 16, 2014 | 101.72 | 101.98 | 101.72 | 101.98 | 30,714 | +0.23(+0.23%) |
Jul 15, 2014 | 101.75 | 101.98 | 101.58 | 101.75 | 9,196 | -0.07(-0.07%) |
Jul 14, 2014 | 101.93 | 101.96 | 101.76 | 101.82 | 9,898 | -0.28(-0.27%) |
Jul 11, 2014 | 101.99 | 102.18 | 101.99 | 102.09 | 9,786 | +0.29(+0.29%) |
Jul 10, 2014 | 102.18 | 102.20 | 101.79 | 101.80 | 12,244 | +0.17(+0.17%) |
Jul 09, 2014 | 101.53 | 101.83 | 101.32 | 101.63 | 9,412 | -0.01(-0.01%) |
Jul 08, 2014 | 101.35 | 101.68 | 101.35 | 101.64 | 93,646 | +0.60(+0.59%) |
Jul 07, 2014 | 100.77 | 101.07 | 100.77 | 101.04 | 28,694 | +0.48(+0.48%) |
Jul 03, 2014 | 100.40 | 100.55 | 100.55 | 100.55 | 35,830 | -0.25(-0.25%) |
Jul 02, 2014 | 101.15 | 101.15 | 100.73 | 100.81 | 70,239 | -0.62(-0.62%) |