Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 103.01 | 103.30 | 102.13 | 102.42 | 3,705,691 | -0.37(-0.36%) |
Sep 29, 2014 | 101.88 | 102.90 | 101.68 | 102.79 | 3,940,125 | -0.17(-0.16%) |
Sep 26, 2014 | 103.03 | 103.29 | 101.91 | 102.95 | 4,921,512 | -0.04(-0.04%) |
Sep 25, 2014 | 104.39 | 104.43 | 102.70 | 103.00 | 3,823,832 | -1.73(-1.66%) |
Sep 24, 2014 | 104.22 | 104.91 | 103.89 | 104.73 | 3,608,080 | +0.37(+0.35%) |
Sep 23, 2014 | 104.98 | 105.25 | 104.35 | 104.36 | 2,838,638 | -0.97(-0.92%) |
Sep 22, 2014 | 106.21 | 106.27 | 105.18 | 105.33 | 3,086,234 | -0.71(-0.67%) |
Sep 19, 2014 | 106.57 | 106.89 | 105.94 | 106.04 | 11,213,611 | -0.11(-0.10%) |
Sep 18, 2014 | 105.33 | 106.31 | 105.32 | 106.15 | 3,274,469 | +1.06(+1.01%) |
Sep 17, 2014 | 104.76 | 105.39 | 104.29 | 105.09 | 3,813,886 | +0.38(+0.36%) |
Sep 16, 2014 | 103.95 | 104.81 | 103.80 | 104.71 | 2,690,693 | +0.27(+0.26%) |
Sep 15, 2014 | 104.22 | 104.59 | 103.85 | 104.44 | 2,584,043 | +0.39(+0.37%) |
Sep 12, 2014 | 104.42 | 104.42 | 103.74 | 104.05 | 2,954,036 | -0.30(-0.28%) |
Sep 11, 2014 | 104.09 | 104.37 | 103.81 | 104.35 | 2,027,085 | -0.21(-0.20%) |
Sep 10, 2014 | 104.55 | 104.81 | 104.10 | 104.56 | 2,156,324 | +0.13(+0.12%) |
Sep 09, 2014 | 104.60 | 105.01 | 104.27 | 104.43 | 2,414,406 | -0.31(-0.30%) |
Sep 08, 2014 | 104.39 | 105.14 | 104.18 | 104.74 | 3,383,838 | +0.50(+0.48%) |
Sep 05, 2014 | 103.84 | 104.33 | 103.48 | 104.24 | 2,752,186 | +0.43(+0.41%) |
Sep 04, 2014 | 104.25 | 104.57 | 103.62 | 103.81 | 2,144,073 | -0.15(-0.15%) |
Sep 03, 2014 | 104.25 | 104.62 | 103.77 | 103.97 | 2,121,506 | -0.29(-0.28%) |
Sep 02, 2014 | 103.59 | 104.54 | 103.59 | 104.25 | 2,184,023 | +0.16(+0.15%) |
Aug 29, 2014 | 104.14 | 104.10 | 104.10 | 104.10 | 2,127,293 | +0.01(+0.01%) |
Aug 28, 2014 | 103.61 | 104.18 | 103.39 | 104.08 | 1,817,789 | +0.03(+0.03%) |
Aug 27, 2014 | 104.41 | 104.72 | 103.83 | 104.05 | 1,939,724 | -0.48(-0.46%) |
Aug 26, 2014 | 104.82 | 105.10 | 104.51 | 104.53 | 2,512,172 | -0.07(-0.07%) |
Aug 25, 2014 | 104.57 | 104.81 | 104.42 | 104.60 | 1,401,476 | +0.41(+0.40%) |
Aug 22, 2014 | 104.46 | 104.65 | 104.18 | 104.19 | 2,140,771 | -0.27(-0.26%) |
Aug 21, 2014 | 104.66 | 104.81 | 104.36 | 104.46 | 2,041,460 | -0.07(-0.07%) |
Aug 20, 2014 | 104.00 | 104.69 | 103.73 | 104.53 | 3,180,019 | +0.87(+0.84%) |
Aug 19, 2014 | 103.82 | 104.20 | 103.34 | 103.66 | 2,216,098 | +0.09(+0.09%) |
Aug 18, 2014 | 102.58 | 103.59 | 102.47 | 103.56 | 2,582,047 | +1.58(+1.55%) |
Aug 15, 2014 | 102.62 | 102.75 | 101.34 | 101.98 | 2,728,850 | -0.30(-0.29%) |
Aug 14, 2014 | 102.04 | 102.32 | 101.93 | 102.29 | 2,208,264 | +0.39(+0.38%) |
Aug 13, 2014 | 101.58 | 101.92 | 101.28 | 101.90 | 4,319,826 | +0.66(+0.65%) |
Aug 12, 2014 | 101.05 | 101.47 | 100.91 | 101.24 | 3,028,163 | +0.21(+0.21%) |
Aug 11, 2014 | 101.27 | 101.68 | 100.99 | 101.02 | 2,670,563 | -0.19(-0.19%) |
Aug 08, 2014 | 100.10 | 101.06 | 99.81 | 101.22 | 3,760,826 | +1.24(+1.24%) |
Aug 07, 2014 | 100.64 | 100.87 | 99.86 | 99.98 | 2,633,643 | -0.30(-0.30%) |
Aug 06, 2014 | 99.99 | 100.56 | 99.48 | 100.28 | 3,728,018 | -0.17(-0.17%) |
Aug 05, 2014 | 101.05 | 101.41 | 100.13 | 100.45 | 3,017,688 | -0.70(-0.69%) |
Aug 04, 2014 | 100.71 | 101.31 | 100.04 | 101.14 | 3,442,133 | +0.46(+0.46%) |
Aug 01, 2014 | 100.71 | 101.35 | 99.94 | 100.68 | 3,487,003 | -0.56(-0.55%) |
Jul 31, 2014 | 103.00 | 103.16 | 101.04 | 101.24 | 4,963,536 | -2.05(-1.98%) |
Jul 30, 2014 | 103.67 | 104.04 | 103.13 | 103.29 | 3,421,060 | -0.20(-0.20%) |
Jul 29, 2014 | 104.36 | 105.11 | 103.47 | 103.49 | 3,185,326 | -1.08(-1.04%) |
Jul 28, 2014 | 104.14 | 104.65 | 103.32 | 104.58 | 2,786,196 | +0.29(+0.28%) |
Jul 25, 2014 | 104.67 | 104.87 | 103.90 | 104.28 | 2,229,035 | -0.01(-0.01%) |
Jul 24, 2014 | 104.56 | 105.22 | 103.82 | 104.29 | 3,590,489 | +0.32(+0.31%) |
Jul 23, 2014 | 104.44 | 104.52 | 103.86 | 103.97 | 2,570,311 | -0.32(-0.30%) |
Jul 22, 2014 | 104.12 | 104.68 | 104.12 | 104.28 | 2,237,892 | +0.59(+0.57%) |
Jul 21, 2014 | 103.95 | 104.10 | 103.23 | 103.69 | 2,113,493 | -0.38(-0.37%) |
Jul 18, 2014 | 103.36 | 104.24 | 103.15 | 104.08 | 2,968,205 | +0.93(+0.90%) |
Jul 17, 2014 | 104.44 | 104.68 | 103.08 | 103.15 | 3,861,574 | -1.89(-1.80%) |
Jul 16, 2014 | 104.40 | 105.10 | 104.22 | 105.04 | 2,736,117 | +0.80(+0.77%) |
Jul 15, 2014 | 104.20 | 104.54 | 103.74 | 104.24 | 2,721,565 | +0.04(+0.04%) |
Jul 14, 2014 | 104.19 | 104.71 | 104.02 | 104.20 | 2,939,991 | +0.50(+0.48%) |
Jul 11, 2014 | 103.58 | 103.83 | 103.15 | 103.70 | 2,655,036 | +0.30(+0.29%) |
Jul 10, 2014 | 103.12 | 103.62 | 102.93 | 103.40 | 2,878,022 | -0.57(-0.55%) |
Jul 09, 2014 | 104.04 | 104.23 | 103.50 | 103.97 | 2,117,672 | +0.09(+0.08%) |
Jul 08, 2014 | 104.36 | 104.48 | 103.82 | 103.88 | 2,217,820 | -0.25(-0.24%) |
Jul 07, 2014 | 104.54 | 104.61 | 103.84 | 104.13 | 1,750,505 | -0.36(-0.34%) |
Jul 03, 2014 | 104.38 | 104.49 | 104.49 | 104.49 | 1,589,467 | +0.13(+0.12%) |
Jul 02, 2014 | 103.64 | 104.41 | 103.16 | 104.36 | 2,256,187 | +0.48(+0.46%) |