Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 113.21 | 114.04 | 112.99 | 113.36 | 593,489 | -0.02(-0.02%) |
Sep 29, 2014 | 111.45 | 113.51 | 111.17 | 113.38 | 192,527 | +0.56(+0.50%) |
Sep 26, 2014 | 112.20 | 113.07 | 111.70 | 112.82 | 329,811 | +1.41(+1.26%) |
Sep 25, 2014 | 112.26 | 112.52 | 111.01 | 111.41 | 374,390 | -1.12(-0.99%) |
Sep 24, 2014 | 112.41 | 112.83 | 111.61 | 112.53 | 264,673 | +0.07(+0.06%) |
Sep 23, 2014 | 113.62 | 114.00 | 112.44 | 112.46 | 428,381 | -1.30(-1.14%) |
Sep 22, 2014 | 114.10 | 114.64 | 113.36 | 113.76 | 377,205 | +0.65(+0.57%) |
Sep 19, 2014 | 113.83 | 114.20 | 112.93 | 113.12 | 459,806 | -0.12(-0.11%) |
Sep 18, 2014 | 113.64 | 113.77 | 112.65 | 113.24 | 300,963 | -0.10(-0.09%) |
Sep 17, 2014 | 113.77 | 114.06 | 112.82 | 113.34 | 360,308 | -0.55(-0.48%) |
Sep 16, 2014 | 112.40 | 113.94 | 112.14 | 113.89 | 218,658 | +1.52(+1.35%) |
Sep 15, 2014 | 112.57 | 112.77 | 111.81 | 112.37 | 292,973 | -0.46(-0.41%) |
Sep 12, 2014 | 113.48 | 113.93 | 111.97 | 112.84 | 426,749 | -0.52(-0.46%) |
Sep 11, 2014 | 112.52 | 114.39 | 112.05 | 113.36 | 413,667 | +0.61(+0.54%) |
Sep 10, 2014 | 111.06 | 113.21 | 110.62 | 112.75 | 354,701 | +1.59(+1.43%) |
Sep 09, 2014 | 112.22 | 112.47 | 110.88 | 111.16 | 367,151 | -1.22(-1.08%) |
Sep 08, 2014 | 115.42 | 115.55 | 112.07 | 112.37 | 479,592 | -3.58(-3.09%) |
Sep 05, 2014 | 114.99 | 116.12 | 114.61 | 115.95 | 309,367 | +1.05(+0.92%) |
Sep 04, 2014 | 114.82 | 115.64 | 114.68 | 114.90 | 204,442 | +0.07(+0.06%) |
Sep 03, 2014 | 114.39 | 115.46 | 114.38 | 114.83 | 426,151 | +0.20(+0.18%) |
Sep 02, 2014 | 113.89 | 115.43 | 113.87 | 114.63 | 258,247 | +1.36(+1.20%) |
Aug 29, 2014 | 113.89 | 113.27 | 113.27 | 113.27 | 416,792 | -0.33(-0.29%) |
Aug 28, 2014 | 113.07 | 113.79 | 112.42 | 113.60 | 183,933 | -0.20(-0.18%) |
Aug 27, 2014 | 114.38 | 114.38 | 113.30 | 113.80 | 175,237 | -0.20(-0.18%) |
Aug 26, 2014 | 114.25 | 115.19 | 113.38 | 114.00 | 253,009 | -0.05(-0.04%) |
Aug 25, 2014 | 114.23 | 114.23 | 113.58 | 114.05 | 187,617 | +0.15(+0.13%) |
Aug 22, 2014 | 114.44 | 114.57 | 113.50 | 113.91 | 248,683 | -0.75(-0.66%) |
Aug 21, 2014 | 114.78 | 115.04 | 114.11 | 114.66 | 304,962 | -0.07(-0.06%) |
Aug 20, 2014 | 114.68 | 115.25 | 113.85 | 114.73 | 254,627 | -0.08(-0.07%) |
Aug 19, 2014 | 114.52 | 115.41 | 114.46 | 114.81 | 205,436 | +0.41(+0.35%) |
Aug 18, 2014 | 113.14 | 115.26 | 113.14 | 114.40 | 289,688 | +1.54(+1.37%) |
Aug 15, 2014 | 113.69 | 114.16 | 111.75 | 112.86 | 309,358 | -0.53(-0.47%) |
Aug 14, 2014 | 112.74 | 113.42 | 111.39 | 113.39 | 321,984 | +1.76(+1.57%) |
Aug 13, 2014 | 110.27 | 111.64 | 109.79 | 111.63 | 355,308 | +1.98(+1.80%) |
Aug 12, 2014 | 109.56 | 110.16 | 109.30 | 109.65 | 255,606 | +0.03(+0.03%) |
Aug 11, 2014 | 109.13 | 110.49 | 109.00 | 109.62 | 311,114 | +0.73(+0.67%) |
Aug 08, 2014 | 108.04 | 109.11 | 107.70 | 108.89 | 294,730 | +0.78(+0.72%) |
Aug 07, 2014 | 106.42 | 111.55 | 105.27 | 108.11 | 738,103 | +1.96(+1.85%) |
Aug 06, 2014 | 106.64 | 107.06 | 105.91 | 106.15 | 607,094 | -1.39(-1.29%) |
Aug 05, 2014 | 102.09 | 107.74 | 101.94 | 107.54 | 365,200 | +0.49(+0.46%) |
Aug 04, 2014 | 106.46 | 107.15 | 105.71 | 107.05 | 239,839 | +0.87(+0.82%) |
Aug 01, 2014 | 105.78 | 106.75 | 105.21 | 106.18 | 393,740 | +0.00(+0.00%) |
Jul 31, 2014 | 107.54 | 108.17 | 105.98 | 106.18 | 378,394 | -2.37(-2.19%) |
Jul 30, 2014 | 107.16 | 108.97 | 106.80 | 108.55 | 330,390 | +1.83(+1.72%) |
Jul 29, 2014 | 106.53 | 108.16 | 106.53 | 106.72 | 234,818 | +0.23(+0.22%) |
Jul 28, 2014 | 107.53 | 107.83 | 106.09 | 106.49 | 247,994 | -1.18(-1.09%) |
Jul 25, 2014 | 106.80 | 107.97 | 106.62 | 107.66 | 219,015 | +0.83(+0.78%) |
Jul 24, 2014 | 106.87 | 107.47 | 106.30 | 106.83 | 125,134 | -0.05(-0.04%) |
Jul 23, 2014 | 107.73 | 107.73 | 106.25 | 106.88 | 151,187 | -0.60(-0.56%) |
Jul 22, 2014 | 107.36 | 107.96 | 106.84 | 107.48 | 254,378 | +0.71(+0.67%) |
Jul 21, 2014 | 107.37 | 107.40 | 106.01 | 106.77 | 290,522 | -1.12(-1.04%) |
Jul 18, 2014 | 106.75 | 108.13 | 106.69 | 107.89 | 317,487 | +1.36(+1.28%) |
Jul 17, 2014 | 107.11 | 107.69 | 106.33 | 106.53 | 307,666 | -0.78(-0.73%) |
Jul 16, 2014 | 107.33 | 107.49 | 106.39 | 107.31 | 322,858 | +0.26(+0.24%) |
Jul 15, 2014 | 106.78 | 107.78 | 106.39 | 107.05 | 238,367 | +0.51(+0.48%) |
Jul 14, 2014 | 107.17 | 107.64 | 106.12 | 106.53 | 245,510 | +0.27(+0.26%) |
Jul 11, 2014 | 106.39 | 107.04 | 106.04 | 106.26 | 375,266 | -0.03(-0.03%) |
Jul 10, 2014 | 105.29 | 106.89 | 105.06 | 106.29 | 450,813 | -0.58(-0.54%) |
Jul 09, 2014 | 106.45 | 107.36 | 106.10 | 106.87 | 281,976 | +0.43(+0.41%) |
Jul 08, 2014 | 107.20 | 107.53 | 106.04 | 106.44 | 286,504 | -1.04(-0.97%) |
Jul 07, 2014 | 107.96 | 108.39 | 106.80 | 107.48 | 233,486 | -0.96(-0.89%) |
Jul 03, 2014 | 107.36 | 108.44 | 108.44 | 108.44 | 143,732 | +1.12(+1.04%) |
Jul 02, 2014 | 107.85 | 107.89 | 106.33 | 107.33 | 335,964 | -0.60(-0.55%) |