Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 105.97 | 106.93 | 105.00 | 106.08 | 3,504,491 | +0.29(+0.28%) |
Sep 29, 2014 | 105.71 | 106.87 | 105.23 | 105.79 | 2,942,554 | -0.75(-0.70%) |
Sep 26, 2014 | 105.75 | 106.64 | 104.93 | 106.54 | 3,045,150 | +0.91(+0.87%) |
Sep 25, 2014 | 107.31 | 108.03 | 105.28 | 105.62 | 3,553,290 | -1.81(-1.68%) |
Sep 24, 2014 | 106.30 | 107.61 | 105.75 | 107.43 | 4,279,535 | +1.18(+1.11%) |
Sep 23, 2014 | 107.13 | 107.55 | 106.17 | 106.25 | 3,072,991 | -1.13(-1.06%) |
Sep 22, 2014 | 108.22 | 108.77 | 106.56 | 107.38 | 4,087,113 | -1.38(-1.27%) |
Sep 19, 2014 | 108.00 | 109.11 | 107.47 | 108.77 | 8,875,535 | +1.50(+1.40%) |
Sep 18, 2014 | 106.42 | 107.37 | 105.70 | 107.26 | 2,860,489 | +0.99(+0.93%) |
Sep 17, 2014 | 105.74 | 106.92 | 104.69 | 106.27 | 5,222,653 | +1.04(+0.99%) |
Sep 16, 2014 | 103.71 | 105.40 | 103.43 | 105.23 | 3,179,273 | +1.03(+0.99%) |
Sep 15, 2014 | 103.90 | 104.27 | 103.39 | 104.20 | 2,880,185 | +0.06(+0.06%) |
Sep 12, 2014 | 104.61 | 104.97 | 103.33 | 104.14 | 3,084,902 | -0.81(-0.77%) |
Sep 11, 2014 | 104.63 | 105.68 | 103.74 | 104.95 | 4,793,041 | -0.17(-0.16%) |
Sep 10, 2014 | 103.77 | 105.53 | 103.67 | 105.12 | 3,085,771 | +1.36(+1.31%) |
Sep 09, 2014 | 104.72 | 104.97 | 103.52 | 103.77 | 4,134,279 | -1.42(-1.35%) |
Sep 08, 2014 | 104.23 | 105.25 | 103.97 | 105.19 | 3,327,150 | +1.05(+1.01%) |
Sep 05, 2014 | 104.39 | 104.48 | 102.44 | 104.14 | 4,444,976 | -0.10(-0.09%) |
Sep 04, 2014 | 104.79 | 105.32 | 103.87 | 104.23 | 3,947,076 | -0.43(-0.41%) |
Sep 03, 2014 | 104.63 | 104.87 | 103.73 | 104.67 | 3,613,760 | +0.47(+0.45%) |
Sep 02, 2014 | 105.45 | 105.68 | 103.62 | 104.20 | 4,357,023 | -1.07(-1.02%) |
Aug 29, 2014 | 105.32 | 105.27 | 105.27 | 105.27 | 3,128,038 | +0.52(+0.50%) |
Aug 28, 2014 | 103.96 | 105.18 | 103.69 | 104.75 | 5,166,785 | +0.65(+0.62%) |
Aug 27, 2014 | 104.18 | 104.66 | 103.24 | 104.10 | 3,565,898 | +0.42(+0.41%) |
Aug 26, 2014 | 101.89 | 103.98 | 101.89 | 103.67 | 5,152,150 | +1.87(+1.84%) |
Aug 25, 2014 | 100.74 | 101.91 | 100.74 | 101.80 | 3,974,370 | +1.49(+1.48%) |
Aug 22, 2014 | 100.44 | 100.80 | 100.01 | 100.31 | 2,676,199 | +0.22(+0.22%) |
Aug 21, 2014 | 100.42 | 100.46 | 99.73 | 100.09 | 2,349,228 | -0.11(-0.11%) |
Aug 20, 2014 | 99.67 | 100.65 | 99.58 | 100.21 | 2,315,654 | -0.26(-0.25%) |
Aug 19, 2014 | 100.72 | 100.96 | 99.54 | 100.47 | 2,487,768 | -0.15(-0.15%) |
Aug 18, 2014 | 100.72 | 101.19 | 99.97 | 100.62 | 4,185,954 | +0.32(+0.32%) |
Aug 15, 2014 | 100.68 | 100.68 | 98.18 | 100.30 | 5,756,698 | +0.71(+0.71%) |
Aug 14, 2014 | 94.56 | 100.09 | 94.27 | 99.59 | 8,485,001 | +3.41(+3.55%) |
Aug 13, 2014 | 95.65 | 96.52 | 95.39 | 96.18 | 3,360,922 | +0.77(+0.81%) |
Aug 12, 2014 | 95.33 | 95.84 | 94.71 | 95.41 | 3,077,742 | -0.29(-0.31%) |
Aug 11, 2014 | 96.11 | 96.21 | 95.14 | 95.70 | 3,369,341 | +0.28(+0.29%) |
Aug 08, 2014 | 94.12 | 95.77 | 94.06 | 95.42 | 2,939,585 | +0.90(+0.95%) |
Aug 07, 2014 | 95.77 | 96.88 | 94.34 | 94.52 | 4,077,967 | -1.01(-1.05%) |
Aug 06, 2014 | 95.65 | 96.80 | 95.11 | 95.53 | 3,431,096 | -0.59(-0.62%) |
Aug 05, 2014 | 95.84 | 96.96 | 95.17 | 96.12 | 4,879,443 | -0.58(-0.60%) |
Aug 04, 2014 | 96.96 | 97.25 | 95.10 | 96.70 | 8,436,940 | +2.33(+2.47%) |
Aug 01, 2014 | 94.84 | 95.68 | 93.78 | 94.37 | 6,044,982 | -1.38(-1.44%) |
Jul 31, 2014 | 96.50 | 97.22 | 95.49 | 95.75 | 6,201,605 | -1.97(-2.02%) |
Jul 30, 2014 | 96.68 | 98.64 | 96.68 | 97.72 | 11,271,928 | +5.04(+5.43%) |
Jul 29, 2014 | 92.09 | 93.50 | 91.89 | 92.69 | 5,305,426 | +0.50(+0.54%) |
Jul 28, 2014 | 92.17 | 92.49 | 91.83 | 92.19 | 3,235,582 | -0.14(-0.15%) |
Jul 25, 2014 | 91.68 | 92.36 | 91.45 | 92.33 | 4,029,684 | +0.44(+0.47%) |
Jul 24, 2014 | 91.81 | 91.97 | 91.19 | 91.90 | 4,283,524 | +0.19(+0.20%) |
Jul 23, 2014 | 91.23 | 91.99 | 90.95 | 91.71 | 4,685,078 | +0.68(+0.74%) |
Jul 22, 2014 | 89.89 | 91.15 | 89.71 | 91.03 | 3,722,368 | +1.56(+1.75%) |
Jul 21, 2014 | 88.42 | 89.70 | 88.09 | 89.47 | 4,091,212 | +0.55(+0.62%) |
Jul 18, 2014 | 87.27 | 89.21 | 86.39 | 88.92 | 4,635,048 | +2.19(+2.52%) |
Jul 17, 2014 | 87.74 | 88.07 | 86.60 | 86.73 | 3,572,668 | -1.74(-1.97%) |
Jul 16, 2014 | 88.58 | 88.58 | 87.39 | 88.48 | 5,436,350 | +0.64(+0.73%) |
Jul 15, 2014 | 89.25 | 89.80 | 87.62 | 87.84 | 5,272,403 | -1.59(-1.78%) |
Jul 14, 2014 | 90.83 | 90.84 | 89.30 | 89.43 | 2,858,538 | -0.59(-0.66%) |
Jul 11, 2014 | 90.52 | 90.80 | 89.53 | 90.02 | 3,636,226 | +0.62(+0.69%) |
Jul 10, 2014 | 89.38 | 89.60 | 88.60 | 89.41 | 3,515,604 | -0.47(-0.52%) |
Jul 09, 2014 | 90.54 | 90.66 | 89.39 | 89.87 | 3,522,426 | -0.29(-0.33%) |
Jul 08, 2014 | 90.19 | 90.93 | 89.52 | 90.17 | 3,253,267 | -0.15(-0.17%) |
Jul 07, 2014 | 91.59 | 92.54 | 90.23 | 90.32 | 4,080,135 | -2.02(-2.19%) |
Jul 03, 2014 | 91.29 | 92.34 | 92.34 | 92.34 | 2,612,129 | +1.37(+1.50%) |
Jul 02, 2014 | 90.26 | 91.11 | 90.21 | 90.97 | 1,918,539 | +0.54(+0.60%) |