Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 106.82 | 107.88 | 106.19 | 106.72 | 180,844 | +0.24(+0.23%) |
Sep 29, 2014 | 106.25 | 107.02 | 105.89 | 106.48 | 48,928 | -0.69(-0.64%) |
Sep 26, 2014 | 107.33 | 107.79 | 106.10 | 107.17 | 100,445 | +0.45(+0.42%) |
Sep 25, 2014 | 108.21 | 108.54 | 106.48 | 106.72 | 201,193 | -1.48(-1.36%) |
Sep 24, 2014 | 107.19 | 108.80 | 106.10 | 108.20 | 176,599 | +1.40(+1.31%) |
Sep 23, 2014 | 107.45 | 108.00 | 105.77 | 106.80 | 272,402 | -0.63(-0.59%) |
Sep 22, 2014 | 107.73 | 107.88 | 107.18 | 107.43 | 125,839 | -0.26(-0.24%) |
Sep 19, 2014 | 108.63 | 109.75 | 107.29 | 107.69 | 237,624 | -0.81(-0.75%) |
Sep 18, 2014 | 108.00 | 108.84 | 107.82 | 108.50 | 99,674 | +0.56(+0.52%) |
Sep 17, 2014 | 106.87 | 108.01 | 106.08 | 107.94 | 126,945 | +1.08(+1.01%) |
Sep 16, 2014 | 106.48 | 107.61 | 105.20 | 106.86 | 104,676 | -0.15(-0.14%) |
Sep 15, 2014 | 108.74 | 110.90 | 106.87 | 107.01 | 138,635 | -1.52(-1.40%) |
Sep 12, 2014 | 109.41 | 110.94 | 107.80 | 108.53 | 142,855 | -0.23(-0.21%) |
Sep 11, 2014 | 109.26 | 110.11 | 107.52 | 108.76 | 108,608 | -0.64(-0.58%) |
Sep 10, 2014 | 108.97 | 109.93 | 107.58 | 109.40 | 51,487 | +0.84(+0.77%) |
Sep 09, 2014 | 108.82 | 109.35 | 108.21 | 108.56 | 76,349 | -0.69(-0.63%) |
Sep 08, 2014 | 109.03 | 109.47 | 108.31 | 109.25 | 85,164 | +0.47(+0.44%) |
Sep 05, 2014 | 107.75 | 109.24 | 106.55 | 108.78 | 62,313 | +0.63(+0.58%) |
Sep 04, 2014 | 109.44 | 110.57 | 107.78 | 108.14 | 94,617 | -0.76(-0.70%) |
Sep 03, 2014 | 109.35 | 109.35 | 106.79 | 108.91 | 105,836 | -0.59(-0.54%) |
Sep 02, 2014 | 106.50 | 109.72 | 106.01 | 109.50 | 165,138 | +3.47(+3.27%) |
Aug 29, 2014 | 107.01 | 106.03 | 106.03 | 106.03 | 90,496 | -0.41(-0.38%) |
Aug 28, 2014 | 106.84 | 107.88 | 105.58 | 106.44 | 92,866 | -0.75(-0.70%) |
Aug 27, 2014 | 107.16 | 108.82 | 106.49 | 107.19 | 118,056 | -0.20(-0.19%) |
Aug 26, 2014 | 109.10 | 109.30 | 106.86 | 107.39 | 91,471 | -1.47(-1.35%) |
Aug 25, 2014 | 108.96 | 109.36 | 108.10 | 108.85 | 103,067 | +0.23(+0.21%) |
Aug 22, 2014 | 107.48 | 109.00 | 107.02 | 108.62 | 189,333 | +0.80(+0.74%) |
Aug 21, 2014 | 109.74 | 109.74 | 107.29 | 107.82 | 183,288 | -2.13(-1.94%) |
Aug 20, 2014 | 109.12 | 110.71 | 109.09 | 109.95 | 185,622 | +0.30(+0.28%) |
Aug 19, 2014 | 109.82 | 110.80 | 109.82 | 109.65 | 155,305 | +0.26(+0.24%) |
Aug 18, 2014 | 107.69 | 109.79 | 107.61 | 109.39 | 74,864 | +2.83(+2.66%) |
Aug 15, 2014 | 107.85 | 108.74 | 104.41 | 106.56 | 102,768 | -0.28(-0.26%) |
Aug 14, 2014 | 106.32 | 107.01 | 105.22 | 106.83 | 96,239 | +0.64(+0.60%) |
Aug 13, 2014 | 103.64 | 106.13 | 103.64 | 106.19 | 70,803 | +1.26(+1.20%) |
Aug 12, 2014 | 104.85 | 106.37 | 104.42 | 104.94 | 90,781 | -0.41(-0.39%) |
Aug 11, 2014 | 103.98 | 105.65 | 102.63 | 105.35 | 128,781 | +1.81(+1.75%) |
Aug 08, 2014 | 101.95 | 104.14 | 100.39 | 103.54 | 142,476 | +1.70(+1.67%) |
Aug 07, 2014 | 103.42 | 103.63 | 101.09 | 101.84 | 121,787 | -1.23(-1.19%) |
Aug 06, 2014 | 101.16 | 103.80 | 100.12 | 103.06 | 142,612 | +1.80(+1.78%) |
Aug 05, 2014 | 100.83 | 103.51 | 100.43 | 101.26 | 120,087 | -0.17(-0.17%) |
Aug 04, 2014 | 102.51 | 102.66 | 100.22 | 101.43 | 114,624 | -0.56(-0.55%) |
Aug 01, 2014 | 101.75 | 102.70 | 99.94 | 101.99 | 119,678 | +0.36(+0.36%) |
Jul 31, 2014 | 101.84 | 103.25 | 101.46 | 101.63 | 119,540 | -1.01(-0.98%) |
Jul 30, 2014 | 102.74 | 104.40 | 101.84 | 102.64 | 151,555 | +0.78(+0.76%) |
Jul 29, 2014 | 101.94 | 103.07 | 101.16 | 101.86 | 114,281 | +0.04(+0.04%) |
Jul 28, 2014 | 102.42 | 102.56 | 101.09 | 101.82 | 145,420 | -0.21(-0.20%) |
Jul 25, 2014 | 99.73 | 102.96 | 99.73 | 102.03 | 167,672 | +1.99(+1.99%) |
Jul 24, 2014 | 103.42 | 105.34 | 99.19 | 100.03 | 239,556 | -7.72(-7.16%) |
Jul 23, 2014 | 105.30 | 108.42 | 105.30 | 107.75 | 115,917 | +2.17(+2.05%) |
Jul 22, 2014 | 105.29 | 105.72 | 104.61 | 105.58 | 96,440 | +0.88(+0.84%) |
Jul 21, 2014 | 105.28 | 105.52 | 102.94 | 104.70 | 84,082 | +0.45(+0.43%) |
Jul 18, 2014 | 101.91 | 104.77 | 101.91 | 104.25 | 103,931 | +2.11(+2.06%) |
Jul 17, 2014 | 105.41 | 105.72 | 101.88 | 102.15 | 123,023 | -2.23(-2.14%) |
Jul 16, 2014 | 106.40 | 106.76 | 103.93 | 104.38 | 62,570 | -1.22(-1.15%) |
Jul 15, 2014 | 104.61 | 105.83 | 103.57 | 105.60 | 82,455 | +1.36(+1.30%) |
Jul 14, 2014 | 106.32 | 106.32 | 103.99 | 104.24 | 75,796 | -0.86(-0.81%) |
Jul 11, 2014 | 105.19 | 106.52 | 104.84 | 105.10 | 43,058 | -0.56(-0.53%) |
Jul 10, 2014 | 103.93 | 106.37 | 103.60 | 105.66 | 104,889 | +0.41(+0.39%) |
Jul 09, 2014 | 103.22 | 105.41 | 102.80 | 105.25 | 153,828 | +2.88(+2.82%) |
Jul 08, 2014 | 99.77 | 102.67 | 98.20 | 102.36 | 149,985 | +2.25(+2.25%) |
Jul 07, 2014 | 101.53 | 102.03 | 99.71 | 100.11 | 120,291 | -1.42(-1.39%) |
Jul 03, 2014 | 101.78 | 101.53 | 101.53 | 101.53 | 50,751 | +0.26(+0.26%) |
Jul 02, 2014 | 103.57 | 103.57 | 100.73 | 101.27 | 84,980 | -2.73(-2.62%) |