Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 112.73 | 113.39 | 112.00 | 112.38 | 1,630,286 | -0.19(-0.17%) |
Sep 29, 2014 | 111.94 | 113.31 | 111.39 | 112.57 | 1,250,001 | +0.04(+0.04%) |
Sep 26, 2014 | 111.18 | 112.88 | 110.80 | 112.52 | 1,156,464 | +2.58(+2.35%) |
Sep 25, 2014 | 111.42 | 111.65 | 109.52 | 109.94 | 1,223,064 | -0.93(-0.84%) |
Sep 24, 2014 | 109.72 | 111.07 | 109.52 | 110.87 | 1,174,415 | +0.98(+0.89%) |
Sep 23, 2014 | 112.11 | 112.11 | 109.83 | 109.89 | 1,378,547 | -2.61(-2.32%) |
Sep 22, 2014 | 113.43 | 114.00 | 112.46 | 112.50 | 1,183,638 | -1.50(-1.32%) |
Sep 19, 2014 | 113.72 | 114.50 | 113.61 | 114.00 | 2,135,010 | +1.04(+0.92%) |
Sep 18, 2014 | 113.18 | 113.41 | 112.69 | 112.96 | 1,107,792 | -0.11(-0.10%) |
Sep 17, 2014 | 113.41 | 113.70 | 112.52 | 113.07 | 953,901 | +0.55(+0.49%) |
Sep 16, 2014 | 111.15 | 112.76 | 110.95 | 112.52 | 853,915 | +1.16(+1.04%) |
Sep 15, 2014 | 110.68 | 111.66 | 110.49 | 111.36 | 873,967 | +0.49(+0.45%) |
Sep 12, 2014 | 110.67 | 111.14 | 110.38 | 110.87 | 1,068,527 | +0.20(+0.18%) |
Sep 11, 2014 | 110.54 | 110.83 | 110.24 | 110.67 | 1,106,061 | -0.20(-0.18%) |
Sep 10, 2014 | 109.48 | 111.15 | 109.48 | 110.87 | 1,340,268 | +1.29(+1.18%) |
Sep 09, 2014 | 109.10 | 110.40 | 108.81 | 109.58 | 1,360,439 | +0.79(+0.73%) |
Sep 08, 2014 | 108.77 | 109.48 | 108.75 | 108.79 | 1,247,603 | +0.02(+0.02%) |
Sep 05, 2014 | 108.58 | 108.84 | 108.10 | 108.77 | 1,175,003 | +0.26(+0.24%) |
Sep 04, 2014 | 109.52 | 109.63 | 108.34 | 108.51 | 1,215,247 | -0.61(-0.56%) |
Sep 03, 2014 | 109.66 | 110.11 | 108.84 | 109.11 | 1,011,261 | -0.55(-0.50%) |
Sep 02, 2014 | 109.52 | 109.79 | 109.01 | 109.66 | 1,205,054 | +1.15(+1.06%) |
Aug 29, 2014 | 108.23 | 108.51 | 108.51 | 108.51 | 951,801 | +0.29(+0.27%) |
Aug 28, 2014 | 107.73 | 108.48 | 107.73 | 108.22 | 800,324 | -0.03(-0.03%) |
Aug 27, 2014 | 108.21 | 108.45 | 107.67 | 108.25 | 870,028 | +0.30(+0.28%) |
Aug 26, 2014 | 108.61 | 108.62 | 107.74 | 107.95 | 915,671 | -0.64(-0.59%) |
Aug 25, 2014 | 108.84 | 108.95 | 108.14 | 108.59 | 793,391 | +0.36(+0.33%) |
Aug 22, 2014 | 108.83 | 109.06 | 108.11 | 108.23 | 808,782 | -0.37(-0.34%) |
Aug 21, 2014 | 109.05 | 109.05 | 108.28 | 108.60 | 861,430 | -0.12(-0.11%) |
Aug 20, 2014 | 107.74 | 108.90 | 107.52 | 108.72 | 1,102,541 | +0.98(+0.91%) |
Aug 19, 2014 | 107.78 | 108.08 | 107.26 | 107.73 | 781,368 | +0.24(+0.22%) |
Aug 18, 2014 | 106.56 | 107.67 | 106.56 | 107.50 | 857,499 | +1.58(+1.49%) |
Aug 15, 2014 | 106.46 | 106.04 | 104.94 | 105.92 | 1,023,458 | -0.12(-0.11%) |
Aug 14, 2014 | 106.35 | 106.82 | 105.98 | 106.04 | 855,040 | -0.13(-0.12%) |
Aug 13, 2014 | 104.76 | 106.61 | 104.76 | 106.17 | 895,675 | +1.81(+1.73%) |
Aug 12, 2014 | 104.82 | 105.33 | 104.16 | 104.36 | 907,425 | -0.39(-0.37%) |
Aug 11, 2014 | 104.55 | 105.20 | 104.49 | 104.75 | 835,994 | +0.53(+0.51%) |
Aug 08, 2014 | 102.42 | 104.30 | 102.25 | 104.21 | 1,484,178 | +2.17(+2.13%) |
Aug 07, 2014 | 103.31 | 103.79 | 101.76 | 102.04 | 1,535,063 | -0.58(-0.56%) |
Aug 06, 2014 | 103.48 | 103.65 | 102.28 | 102.62 | 1,429,815 | -1.77(-1.70%) |
Aug 05, 2014 | 104.43 | 106.22 | 104.23 | 104.39 | 1,450,346 | -0.25(-0.24%) |
Aug 04, 2014 | 104.78 | 105.15 | 103.67 | 104.64 | 1,608,939 | -0.47(-0.45%) |
Aug 01, 2014 | 104.26 | 105.90 | 104.20 | 105.11 | 1,215,025 | +0.55(+0.53%) |
Jul 31, 2014 | 105.95 | 106.03 | 104.36 | 104.56 | 1,703,380 | -2.19(-2.05%) |
Jul 30, 2014 | 107.79 | 107.92 | 106.29 | 106.75 | 1,211,776 | -0.44(-0.41%) |
Jul 29, 2014 | 108.20 | 108.55 | 107.06 | 107.19 | 1,250,422 | -1.20(-1.11%) |
Jul 28, 2014 | 108.55 | 108.96 | 107.60 | 108.39 | 1,487,776 | +0.19(+0.18%) |
Jul 25, 2014 | 108.07 | 108.84 | 108.02 | 108.20 | 1,122,571 | -0.31(-0.28%) |
Jul 24, 2014 | 107.73 | 108.82 | 106.89 | 108.51 | 1,410,139 | +1.11(+1.03%) |
Jul 23, 2014 | 106.00 | 108.55 | 105.97 | 107.39 | 1,283,641 | +0.07(+0.06%) |
Jul 22, 2014 | 106.47 | 107.73 | 106.21 | 107.33 | 1,450,444 | +1.20(+1.13%) |
Jul 21, 2014 | 104.96 | 106.28 | 104.66 | 106.13 | 1,505,134 | +1.06(+1.01%) |
Jul 18, 2014 | 104.33 | 105.52 | 104.16 | 105.07 | 828,746 | +1.11(+1.07%) |
Jul 17, 2014 | 103.84 | 105.18 | 103.78 | 103.96 | 946,637 | -0.53(-0.51%) |
Jul 16, 2014 | 104.71 | 104.88 | 104.06 | 104.49 | 928,519 | +0.03(+0.03%) |
Jul 15, 2014 | 104.07 | 105.03 | 103.86 | 104.46 | 1,236,492 | +0.69(+0.66%) |
Jul 14, 2014 | 103.12 | 104.08 | 102.98 | 103.77 | 1,092,753 | +0.57(+0.55%) |
Jul 11, 2014 | 101.97 | 103.40 | 101.45 | 103.20 | 855,632 | +1.48(+1.46%) |
Jul 10, 2014 | 100.29 | 102.39 | 100.29 | 101.72 | 947,941 | +0.10(+0.10%) |
Jul 09, 2014 | 101.61 | 101.96 | 101.08 | 101.62 | 814,259 | +0.38(+0.38%) |
Jul 08, 2014 | 101.68 | 102.15 | 100.74 | 101.24 | 1,177,680 | -0.64(-0.63%) |
Jul 07, 2014 | 102.64 | 102.64 | 101.69 | 101.88 | 854,668 | -0.92(-0.89%) |
Jul 03, 2014 | 101.98 | 102.80 | 102.80 | 102.80 | 639,448 | +1.23(+1.21%) |
Jul 02, 2014 | 101.80 | 102.47 | 101.40 | 101.57 | 1,167,334 | -0.59(-0.57%) |