Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 102.98 | 103.27 | 102.10 | 102.39 | 3,706,880 | -0.37(-0.36%) |
Sep 29, 2014 | 101.85 | 102.86 | 101.65 | 102.75 | 3,941,389 | -0.17(-0.16%) |
Sep 26, 2014 | 102.99 | 103.26 | 101.88 | 102.92 | 4,923,091 | -0.04(-0.04%) |
Sep 25, 2014 | 104.36 | 104.39 | 102.67 | 102.96 | 3,825,059 | -1.73(-1.66%) |
Sep 24, 2014 | 104.19 | 104.87 | 103.86 | 104.70 | 3,609,237 | +0.37(+0.35%) |
Sep 23, 2014 | 104.95 | 105.22 | 104.32 | 104.33 | 2,839,549 | -0.97(-0.92%) |
Sep 22, 2014 | 106.17 | 106.23 | 105.15 | 105.30 | 3,087,225 | -0.71(-0.67%) |
Sep 19, 2014 | 106.53 | 106.86 | 105.91 | 106.01 | 11,217,209 | -0.11(-0.10%) |
Sep 18, 2014 | 105.29 | 106.27 | 105.28 | 106.11 | 3,275,520 | +1.06(+1.01%) |
Sep 17, 2014 | 104.73 | 105.36 | 104.26 | 105.05 | 3,815,109 | +0.38(+0.36%) |
Sep 16, 2014 | 103.92 | 104.78 | 103.77 | 104.68 | 2,691,556 | +0.27(+0.26%) |
Sep 15, 2014 | 104.19 | 104.56 | 103.82 | 104.41 | 2,584,872 | +0.39(+0.38%) |
Sep 12, 2014 | 104.39 | 104.39 | 103.71 | 104.02 | 2,954,984 | -0.30(-0.28%) |
Sep 11, 2014 | 104.06 | 104.34 | 103.77 | 104.32 | 2,027,735 | -0.21(-0.20%) |
Sep 10, 2014 | 104.52 | 104.78 | 104.06 | 104.53 | 2,157,016 | +0.13(+0.12%) |
Sep 09, 2014 | 104.57 | 104.97 | 104.24 | 104.39 | 2,415,181 | -0.31(-0.30%) |
Sep 08, 2014 | 104.36 | 105.11 | 104.14 | 104.71 | 3,384,924 | +0.50(+0.48%) |
Sep 05, 2014 | 103.80 | 104.29 | 103.45 | 104.21 | 2,753,069 | +0.43(+0.41%) |
Sep 04, 2014 | 104.22 | 104.53 | 103.59 | 103.78 | 2,144,761 | -0.15(-0.15%) |
Sep 03, 2014 | 104.22 | 104.58 | 103.74 | 103.93 | 2,122,186 | -0.29(-0.28%) |
Sep 02, 2014 | 103.56 | 104.50 | 103.56 | 104.22 | 2,184,723 | +0.16(+0.15%) |
Aug 29, 2014 | 104.11 | 104.06 | 104.06 | 104.06 | 2,127,976 | +0.02(+0.01%) |
Aug 28, 2014 | 103.57 | 104.15 | 103.36 | 104.05 | 1,818,372 | +0.03(+0.03%) |
Aug 27, 2014 | 104.37 | 104.68 | 103.80 | 104.02 | 1,940,346 | -0.48(-0.46%) |
Aug 26, 2014 | 104.78 | 105.07 | 104.47 | 104.50 | 2,512,978 | -0.07(-0.07%) |
Aug 25, 2014 | 104.54 | 104.78 | 104.39 | 104.57 | 1,401,926 | +0.41(+0.40%) |
Aug 22, 2014 | 104.42 | 104.61 | 104.14 | 104.16 | 2,141,458 | -0.27(-0.26%) |
Aug 21, 2014 | 104.63 | 104.78 | 104.32 | 104.42 | 2,042,115 | -0.07(-0.07%) |
Aug 20, 2014 | 103.96 | 104.66 | 103.70 | 104.50 | 3,181,039 | +0.87(+0.84%) |
Aug 19, 2014 | 103.78 | 104.17 | 103.31 | 103.63 | 2,216,809 | +0.09(+0.09%) |
Aug 18, 2014 | 102.55 | 103.55 | 102.43 | 103.53 | 2,582,876 | +1.58(+1.55%) |
Aug 15, 2014 | 102.59 | 102.71 | 101.31 | 101.95 | 2,729,725 | -0.30(-0.30%) |
Aug 14, 2014 | 102.01 | 102.29 | 101.90 | 102.25 | 2,208,972 | +0.39(+0.38%) |
Aug 13, 2014 | 101.54 | 101.89 | 101.25 | 101.87 | 4,321,211 | +0.66(+0.65%) |
Aug 12, 2014 | 101.02 | 101.44 | 100.88 | 101.20 | 3,029,134 | +0.22(+0.21%) |
Aug 11, 2014 | 101.24 | 101.65 | 100.96 | 100.99 | 2,671,420 | -0.19(-0.19%) |
Aug 08, 2014 | 100.07 | 101.03 | 99.78 | 101.18 | 3,762,033 | +1.24(+1.24%) |
Aug 07, 2014 | 100.61 | 100.84 | 99.83 | 99.95 | 2,634,488 | -0.30(-0.30%) |
Aug 06, 2014 | 99.95 | 100.53 | 99.44 | 100.25 | 3,729,214 | -0.17(-0.16%) |
Aug 05, 2014 | 101.02 | 101.38 | 100.10 | 100.41 | 3,018,656 | -0.70(-0.69%) |
Aug 04, 2014 | 100.68 | 101.28 | 100.00 | 101.11 | 3,443,237 | +0.46(+0.46%) |
Aug 01, 2014 | 100.68 | 101.32 | 99.91 | 100.65 | 3,488,121 | -0.56(-0.55%) |
Jul 31, 2014 | 102.97 | 103.12 | 101.00 | 101.21 | 4,965,128 | -2.05(-1.98%) |
Jul 30, 2014 | 103.63 | 104.01 | 103.10 | 103.26 | 3,422,157 | -0.20(-0.19%) |
Jul 29, 2014 | 104.32 | 105.08 | 103.44 | 103.46 | 3,186,347 | -1.09(-1.04%) |
Jul 28, 2014 | 104.11 | 104.62 | 103.29 | 104.55 | 2,787,089 | +0.29(+0.28%) |
Jul 25, 2014 | 104.64 | 104.84 | 103.87 | 104.25 | 2,229,750 | -0.01(-0.01%) |
Jul 24, 2014 | 104.53 | 105.19 | 103.78 | 104.26 | 3,591,641 | +0.32(+0.31%) |
Jul 23, 2014 | 104.41 | 104.49 | 103.83 | 103.94 | 2,571,135 | -0.32(-0.30%) |
Jul 22, 2014 | 104.08 | 104.65 | 104.08 | 104.25 | 2,238,610 | +0.59(+0.57%) |
Jul 21, 2014 | 103.92 | 104.07 | 103.19 | 103.66 | 2,114,171 | -0.38(-0.37%) |
Jul 18, 2014 | 103.32 | 104.21 | 103.12 | 104.04 | 2,969,157 | +0.93(+0.90%) |
Jul 17, 2014 | 104.40 | 104.65 | 103.05 | 103.12 | 3,862,813 | -1.89(-1.80%) |
Jul 16, 2014 | 104.37 | 105.06 | 104.19 | 105.00 | 2,736,994 | +0.80(+0.77%) |
Jul 15, 2014 | 104.16 | 104.51 | 103.70 | 104.21 | 2,722,438 | +0.04(+0.04%) |
Jul 14, 2014 | 104.16 | 104.67 | 103.98 | 104.16 | 2,940,934 | +0.50(+0.48%) |
Jul 11, 2014 | 103.55 | 103.80 | 103.12 | 103.67 | 2,655,888 | +0.30(+0.29%) |
Jul 10, 2014 | 103.09 | 103.59 | 102.90 | 103.37 | 2,878,945 | -0.57(-0.55%) |
Jul 09, 2014 | 104.01 | 104.19 | 103.47 | 103.94 | 2,118,351 | +0.09(+0.08%) |
Jul 08, 2014 | 104.32 | 104.45 | 103.79 | 103.85 | 2,218,531 | -0.25(-0.24%) |
Jul 07, 2014 | 104.51 | 104.58 | 103.81 | 104.10 | 1,751,067 | -0.36(-0.34%) |
Jul 03, 2014 | 104.34 | 104.46 | 104.46 | 104.46 | 1,589,977 | +0.13(+0.12%) |
Jul 02, 2014 | 103.61 | 104.38 | 103.13 | 104.33 | 2,256,911 | +0.48(+0.46%) |