Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 102.36 | 102.47 | 97.71 | 98.04 | 1,798,208 | -3.99(-3.91%) |
Sep 29, 2014 | 102.93 | 103.40 | 101.89 | 102.03 | 839,431 | -2.23(-2.14%) |
Sep 26, 2014 | 103.51 | 104.75 | 103.00 | 104.26 | 478,896 | +1.46(+1.42%) |
Sep 25, 2014 | 104.60 | 105.22 | 102.25 | 102.80 | 834,606 | -1.91(-1.82%) |
Sep 24, 2014 | 104.70 | 105.20 | 103.70 | 104.71 | 1,014,603 | +0.26(+0.25%) |
Sep 23, 2014 | 104.47 | 105.68 | 103.59 | 104.45 | 670,679 | -1.21(-1.15%) |
Sep 22, 2014 | 107.88 | 108.42 | 105.11 | 105.66 | 564,342 | -2.23(-2.07%) |
Sep 19, 2014 | 109.31 | 109.65 | 107.35 | 107.89 | 789,112 | -0.56(-0.52%) |
Sep 18, 2014 | 107.66 | 109.16 | 107.10 | 108.45 | 565,935 | +1.39(+1.30%) |
Sep 17, 2014 | 108.58 | 108.88 | 106.23 | 107.06 | 604,324 | -1.14(-1.05%) |
Sep 16, 2014 | 108.19 | 108.54 | 106.91 | 108.20 | 812,295 | -0.21(-0.19%) |
Sep 15, 2014 | 110.86 | 110.89 | 107.79 | 108.41 | 503,919 | -2.81(-2.53%) |
Sep 12, 2014 | 112.77 | 113.43 | 110.74 | 111.22 | 397,489 | -1.68(-1.49%) |
Sep 11, 2014 | 112.18 | 112.97 | 111.48 | 112.90 | 439,141 | +0.45(+0.40%) |
Sep 10, 2014 | 112.88 | 113.57 | 110.83 | 112.45 | 709,102 | -0.49(-0.43%) |
Sep 09, 2014 | 114.00 | 114.37 | 112.85 | 112.94 | 402,293 | -1.21(-1.06%) |
Sep 08, 2014 | 113.69 | 115.36 | 113.55 | 114.15 | 467,013 | +0.16(+0.14%) |
Sep 05, 2014 | 113.71 | 114.14 | 112.33 | 113.99 | 564,467 | +0.09(+0.08%) |
Sep 04, 2014 | 114.65 | 114.91 | 113.45 | 113.90 | 726,333 | -0.30(-0.26%) |
Sep 03, 2014 | 115.29 | 115.45 | 112.90 | 114.20 | 440,795 | -0.66(-0.57%) |
Sep 02, 2014 | 115.03 | 115.50 | 113.95 | 114.86 | 526,645 | -0.22(-0.19%) |
Aug 29, 2014 | 115.60 | 115.08 | 115.08 | 115.08 | 365,500 | -0.02(-0.02%) |
Aug 28, 2014 | 114.46 | 115.23 | 113.05 | 115.10 | 249,447 | +0.04(+0.03%) |
Aug 27, 2014 | 115.94 | 115.94 | 114.44 | 115.06 | 337,173 | -0.89(-0.77%) |
Aug 26, 2014 | 116.25 | 116.31 | 115.10 | 115.95 | 330,749 | -0.05(-0.04%) |
Aug 25, 2014 | 116.50 | 116.63 | 115.63 | 116.00 | 308,926 | -0.17(-0.15%) |
Aug 22, 2014 | 115.53 | 116.50 | 114.74 | 116.17 | 428,227 | +0.56(+0.48%) |
Aug 21, 2014 | 116.20 | 116.20 | 114.96 | 115.61 | 305,324 | -0.48(-0.41%) |
Aug 20, 2014 | 114.40 | 116.71 | 115.16 | 116.09 | 528,797 | +0.93(+0.81%) |
Aug 19, 2014 | 115.33 | 115.73 | 114.74 | 115.16 | 561,234 | +0.29(+0.25%) |
Aug 18, 2014 | 113.64 | 114.89 | 112.99 | 114.87 | 443,841 | +2.10(+1.86%) |
Aug 15, 2014 | 113.92 | 114.77 | 112.21 | 112.77 | 760,469 | -0.22(-0.19%) |
Aug 14, 2014 | 110.58 | 113.08 | 110.10 | 112.99 | 745,787 | +2.69(+2.44%) |
Aug 13, 2014 | 110.25 | 111.38 | 109.37 | 110.30 | 608,090 | +1.22(+1.12%) |
Aug 12, 2014 | 109.59 | 110.35 | 108.24 | 109.08 | 690,520 | -0.76(-0.69%) |
Aug 11, 2014 | 108.06 | 111.66 | 108.05 | 109.84 | 1,110,596 | +2.00(+1.85%) |
Aug 08, 2014 | 106.87 | 107.83 | 104.79 | 107.84 | 1,766,016 | +0.97(+0.91%) |
Aug 07, 2014 | 109.50 | 110.05 | 104.30 | 106.87 | 3,210,558 | -4.39(-3.95%) |
Aug 06, 2014 | 108.52 | 111.50 | 108.19 | 111.26 | 930,367 | +2.27(+2.08%) |
Aug 05, 2014 | 110.97 | 111.53 | 108.85 | 108.99 | 656,477 | -2.21(-1.99%) |
Aug 04, 2014 | 108.54 | 111.59 | 108.07 | 111.20 | 554,782 | +3.47(+3.22%) |
Aug 01, 2014 | 108.50 | 109.51 | 106.15 | 107.73 | 996,439 | -0.82(-0.76%) |
Jul 31, 2014 | 111.63 | 111.98 | 108.11 | 108.55 | 703,671 | -4.35(-3.85%) |
Jul 30, 2014 | 113.17 | 113.28 | 112.21 | 112.90 | 492,269 | +0.31(+0.28%) |
Jul 29, 2014 | 112.75 | 114.50 | 112.50 | 112.59 | 470,431 | -0.26(-0.23%) |
Jul 28, 2014 | 113.79 | 114.21 | 111.95 | 112.85 | 358,571 | -1.02(-0.90%) |
Jul 25, 2014 | 114.72 | 115.04 | 112.89 | 113.87 | 288,068 | -1.11(-0.97%) |
Jul 24, 2014 | 115.33 | 116.06 | 114.86 | 114.98 | 544,403 | +0.32(+0.28%) |
Jul 23, 2014 | 114.99 | 116.27 | 114.51 | 114.66 | 416,793 | +0.35(+0.31%) |
Jul 22, 2014 | 114.24 | 114.90 | 113.71 | 114.31 | 461,450 | +0.97(+0.86%) |
Jul 21, 2014 | 113.89 | 114.27 | 112.43 | 113.34 | 383,440 | -1.04(-0.91%) |
Jul 18, 2014 | 112.52 | 114.53 | 112.40 | 114.38 | 486,306 | +2.12(+1.89%) |
Jul 17, 2014 | 113.73 | 114.19 | 112.05 | 112.26 | 660,371 | -2.42(-2.11%) |
Jul 16, 2014 | 115.48 | 115.86 | 113.64 | 114.68 | 671,067 | -0.22(-0.19%) |
Jul 15, 2014 | 117.45 | 117.61 | 114.41 | 114.90 | 883,998 | -2.25(-1.92%) |
Jul 14, 2014 | 117.00 | 118.60 | 116.74 | 117.15 | 842,263 | +0.64(+0.55%) |
Jul 11, 2014 | 113.18 | 117.00 | 113.09 | 116.51 | 1,033,031 | +3.24(+2.86%) |
Jul 10, 2014 | 111.44 | 114.15 | 111.19 | 113.27 | 495,232 | -0.50(-0.44%) |
Jul 09, 2014 | 110.53 | 114.30 | 110.00 | 113.77 | 895,026 | +3.72(+3.38%) |
Jul 08, 2014 | 111.79 | 111.97 | 108.71 | 110.05 | 671,146 | -1.61(-1.44%) |
Jul 07, 2014 | 112.72 | 112.88 | 111.51 | 111.66 | 394,374 | -1.25(-1.11%) |
Jul 03, 2014 | 112.48 | 112.91 | 112.91 | 112.91 | 483,600 | +0.44(+0.39%) |
Jul 02, 2014 | 110.88 | 113.58 | 110.58 | 112.47 | 963,213 | +1.87(+1.69%) |