Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 103.16 | 103.65 | 102.22 | 103.19 | 1,888,867 | +0.03(+0.03%) |
Sep 29, 2014 | 102.76 | 103.20 | 102.04 | 103.16 | 1,021,078 | -0.07(-0.07%) |
Sep 26, 2014 | 103.15 | 103.52 | 101.94 | 103.23 | 1,360,229 | +0.92(+0.89%) |
Sep 25, 2014 | 103.21 | 103.51 | 102.07 | 102.32 | 1,472,061 | -0.81(-0.78%) |
Sep 24, 2014 | 104.71 | 105.61 | 103.05 | 103.12 | 1,941,767 | -1.68(-1.61%) |
Sep 23, 2014 | 105.29 | 106.12 | 104.79 | 104.81 | 1,264,351 | -0.46(-0.44%) |
Sep 22, 2014 | 105.05 | 105.49 | 104.70 | 105.27 | 1,726,451 | +0.00(+0.00%) |
Sep 19, 2014 | 105.22 | 105.78 | 104.59 | 105.27 | 3,763,496 | +0.55(+0.52%) |
Sep 18, 2014 | 105.60 | 106.08 | 104.41 | 104.72 | 2,312,693 | -0.80(-0.76%) |
Sep 17, 2014 | 105.92 | 106.53 | 105.31 | 105.52 | 1,369,202 | -0.04(-0.04%) |
Sep 16, 2014 | 104.84 | 105.88 | 104.82 | 105.56 | 1,298,953 | +0.95(+0.91%) |
Sep 15, 2014 | 105.05 | 106.15 | 104.07 | 104.61 | 1,303,090 | -0.63(-0.60%) |
Sep 12, 2014 | 108.38 | 108.38 | 104.61 | 105.24 | 1,549,541 | -3.27(-3.02%) |
Sep 11, 2014 | 108.16 | 109.02 | 107.75 | 108.52 | 1,835,529 | +0.36(+0.34%) |
Sep 10, 2014 | 110.71 | 111.07 | 108.02 | 108.15 | 3,267,791 | -4.97(-4.40%) |
Sep 09, 2014 | 113.42 | 113.59 | 112.76 | 113.13 | 605,215 | -0.59(-0.52%) |
Sep 08, 2014 | 113.36 | 114.09 | 113.34 | 113.72 | 1,084,085 | +0.57(+0.50%) |
Sep 05, 2014 | 112.28 | 113.21 | 111.84 | 113.15 | 981,615 | +1.00(+0.89%) |
Sep 04, 2014 | 111.88 | 113.01 | 111.61 | 112.15 | 737,124 | +0.13(+0.12%) |
Sep 03, 2014 | 111.94 | 112.19 | 111.28 | 112.02 | 1,044,227 | +0.12(+0.10%) |
Sep 02, 2014 | 112.05 | 112.15 | 111.20 | 111.91 | 703,699 | +0.04(+0.03%) |
Aug 29, 2014 | 111.07 | 111.87 | 111.87 | 111.87 | 1,029,251 | +1.05(+0.95%) |
Aug 28, 2014 | 110.65 | 111.62 | 110.30 | 110.82 | 712,787 | -0.40(-0.36%) |
Aug 27, 2014 | 111.35 | 111.81 | 110.79 | 111.22 | 852,170 | +0.04(+0.03%) |
Aug 26, 2014 | 111.22 | 111.47 | 110.89 | 111.18 | 693,323 | -0.04(-0.04%) |
Aug 25, 2014 | 112.04 | 112.16 | 110.87 | 111.22 | 980,870 | -0.31(-0.27%) |
Aug 22, 2014 | 112.58 | 112.76 | 110.80 | 111.53 | 1,245,520 | -1.31(-1.16%) |
Aug 21, 2014 | 112.52 | 113.37 | 112.44 | 112.84 | 1,043,861 | +0.30(+0.26%) |
Aug 20, 2014 | 111.52 | 112.97 | 111.01 | 112.54 | 1,333,450 | +0.70(+0.63%) |
Aug 19, 2014 | 111.54 | 112.08 | 110.78 | 111.83 | 757,753 | +0.56(+0.50%) |
Aug 18, 2014 | 110.22 | 111.22 | 110.03 | 111.28 | 839,066 | +1.68(+1.54%) |
Aug 15, 2014 | 109.93 | 110.20 | 108.97 | 109.59 | 2,221,886 | -0.38(-0.35%) |
Aug 14, 2014 | 110.54 | 110.94 | 109.53 | 109.98 | 729,172 | -0.70(-0.63%) |
Aug 13, 2014 | 109.19 | 111.03 | 109.19 | 110.67 | 801,908 | +1.46(+1.34%) |
Aug 12, 2014 | 108.98 | 109.71 | 108.94 | 109.21 | 793,824 | -0.07(-0.07%) |
Aug 11, 2014 | 108.75 | 109.81 | 108.52 | 109.29 | 698,641 | +0.54(+0.49%) |
Aug 08, 2014 | 108.58 | 108.77 | 107.78 | 108.75 | 699,938 | +0.53(+0.49%) |
Aug 07, 2014 | 108.57 | 108.94 | 107.78 | 108.22 | 786,232 | -0.23(-0.21%) |
Aug 06, 2014 | 108.32 | 108.60 | 107.56 | 108.44 | 780,166 | +0.40(+0.37%) |
Aug 05, 2014 | 108.45 | 109.13 | 107.65 | 108.05 | 843,124 | -1.08(-0.99%) |
Aug 04, 2014 | 107.88 | 109.42 | 107.10 | 109.12 | 731,727 | +1.18(+1.10%) |
Aug 01, 2014 | 107.59 | 108.73 | 107.38 | 107.94 | 1,237,092 | +0.44(+0.40%) |
Jul 31, 2014 | 109.13 | 109.52 | 107.49 | 107.50 | 1,347,019 | -2.10(-1.92%) |
Jul 30, 2014 | 108.63 | 109.91 | 108.63 | 109.61 | 1,163,430 | +0.97(+0.90%) |
Jul 29, 2014 | 108.60 | 109.22 | 107.93 | 108.63 | 920,349 | -0.41(-0.37%) |
Jul 28, 2014 | 107.52 | 109.53 | 107.52 | 109.04 | 939,792 | +1.61(+1.50%) |
Jul 25, 2014 | 108.07 | 108.14 | 107.13 | 107.43 | 819,321 | -0.85(-0.79%) |
Jul 24, 2014 | 108.89 | 109.62 | 106.28 | 108.28 | 2,059,780 | +2.91(+2.76%) |
Jul 23, 2014 | 106.27 | 106.48 | 105.37 | 105.37 | 1,676,187 | -0.89(-0.84%) |
Jul 22, 2014 | 106.35 | 106.94 | 106.17 | 106.26 | 924,713 | +0.07(+0.07%) |
Jul 21, 2014 | 106.80 | 106.84 | 106.19 | 106.19 | 630,595 | -0.76(-0.71%) |
Jul 18, 2014 | 106.30 | 107.12 | 105.84 | 106.95 | 913,852 | +0.87(+0.82%) |
Jul 17, 2014 | 106.00 | 106.67 | 105.64 | 106.08 | 777,516 | -0.41(-0.38%) |
Jul 16, 2014 | 106.17 | 106.61 | 105.65 | 106.48 | 668,968 | +0.46(+0.43%) |
Jul 15, 2014 | 105.50 | 106.24 | 105.27 | 106.03 | 977,103 | +0.57(+0.54%) |
Jul 14, 2014 | 104.63 | 105.50 | 104.27 | 105.46 | 680,977 | +1.02(+0.98%) |
Jul 11, 2014 | 104.16 | 104.76 | 103.85 | 104.44 | 731,142 | +0.04(+0.04%) |
Jul 10, 2014 | 103.70 | 105.14 | 103.58 | 104.39 | 859,542 | +0.21(+0.20%) |
Jul 09, 2014 | 104.47 | 104.54 | 103.37 | 104.18 | 655,628 | +0.04(+0.03%) |
Jul 08, 2014 | 103.38 | 104.54 | 103.34 | 104.15 | 557,351 | +0.57(+0.55%) |
Jul 07, 2014 | 102.95 | 103.76 | 102.94 | 103.58 | 715,595 | +0.47(+0.46%) |
Jul 03, 2014 | 103.31 | 103.11 | 103.11 | 103.11 | 419,304 | -0.38(-0.36%) |
Jul 02, 2014 | 103.41 | 103.52 | 102.57 | 103.49 | 500,167 | +0.11(+0.11%) |