Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 111.07 | 111.87 | 111.87 | 111.87 | 1,029,251 | +1.05(+0.95%) |
Aug 28, 2014 | 110.65 | 111.62 | 110.30 | 110.82 | 712,787 | -0.40(-0.36%) |
Aug 27, 2014 | 111.35 | 111.81 | 110.79 | 111.22 | 852,170 | +0.04(+0.03%) |
Aug 26, 2014 | 111.22 | 111.47 | 110.89 | 111.18 | 693,323 | -0.04(-0.04%) |
Aug 25, 2014 | 112.04 | 112.16 | 110.87 | 111.22 | 980,870 | -0.31(-0.27%) |
Aug 22, 2014 | 112.58 | 112.76 | 110.80 | 111.53 | 1,245,520 | -1.31(-1.16%) |
Aug 21, 2014 | 112.52 | 113.37 | 112.44 | 112.84 | 1,043,861 | +0.30(+0.26%) |
Aug 20, 2014 | 111.52 | 112.97 | 111.01 | 112.54 | 1,333,450 | +0.70(+0.63%) |
Aug 19, 2014 | 111.54 | 112.08 | 110.78 | 111.83 | 757,753 | +0.56(+0.50%) |
Aug 18, 2014 | 110.22 | 111.22 | 110.03 | 111.28 | 839,066 | +1.68(+1.54%) |
Aug 15, 2014 | 109.93 | 110.20 | 108.97 | 109.59 | 2,221,886 | -0.38(-0.35%) |
Aug 14, 2014 | 110.54 | 110.94 | 109.53 | 109.98 | 729,172 | -0.70(-0.63%) |
Aug 13, 2014 | 109.19 | 111.03 | 109.19 | 110.67 | 801,908 | +1.46(+1.34%) |
Aug 12, 2014 | 108.98 | 109.71 | 108.94 | 109.21 | 793,824 | -0.07(-0.07%) |
Aug 11, 2014 | 108.75 | 109.81 | 108.52 | 109.29 | 698,641 | +0.54(+0.49%) |
Aug 08, 2014 | 108.58 | 108.77 | 107.78 | 108.75 | 699,938 | +0.53(+0.49%) |
Aug 07, 2014 | 108.57 | 108.94 | 107.78 | 108.22 | 786,232 | -0.23(-0.21%) |
Aug 06, 2014 | 108.32 | 108.60 | 107.56 | 108.44 | 780,166 | +0.40(+0.37%) |
Aug 05, 2014 | 108.45 | 109.13 | 107.65 | 108.05 | 843,124 | -1.08(-0.99%) |
Aug 04, 2014 | 107.88 | 109.42 | 107.10 | 109.12 | 731,727 | +1.18(+1.10%) |
Aug 01, 2014 | 107.59 | 108.73 | 107.38 | 107.94 | 1,237,092 | +0.44(+0.40%) |
Jul 31, 2014 | 109.13 | 109.52 | 107.49 | 107.50 | 1,347,019 | -2.10(-1.92%) |
Jul 30, 2014 | 108.63 | 109.91 | 108.63 | 109.61 | 1,163,430 | +0.97(+0.90%) |
Jul 29, 2014 | 108.60 | 109.22 | 107.93 | 108.63 | 920,349 | -0.41(-0.37%) |
Jul 28, 2014 | 107.52 | 109.53 | 107.52 | 109.04 | 939,792 | +1.61(+1.50%) |
Jul 25, 2014 | 108.07 | 108.14 | 107.13 | 107.43 | 819,321 | -0.85(-0.79%) |
Jul 24, 2014 | 108.89 | 109.62 | 106.28 | 108.28 | 2,059,780 | +2.91(+2.76%) |
Jul 23, 2014 | 106.27 | 106.48 | 105.37 | 105.37 | 1,676,187 | -0.89(-0.84%) |
Jul 22, 2014 | 106.35 | 106.94 | 106.17 | 106.26 | 924,713 | +0.07(+0.07%) |
Jul 21, 2014 | 106.80 | 106.84 | 106.19 | 106.19 | 630,595 | -0.76(-0.71%) |
Jul 18, 2014 | 106.30 | 107.12 | 105.84 | 106.95 | 913,852 | +0.87(+0.82%) |
Jul 17, 2014 | 106.00 | 106.67 | 105.64 | 106.08 | 777,516 | -0.41(-0.38%) |
Jul 16, 2014 | 106.17 | 106.61 | 105.65 | 106.48 | 668,968 | +0.46(+0.43%) |
Jul 15, 2014 | 105.50 | 106.24 | 105.27 | 106.03 | 977,103 | +0.57(+0.54%) |
Jul 14, 2014 | 104.63 | 105.50 | 104.27 | 105.46 | 680,977 | +1.02(+0.98%) |
Jul 11, 2014 | 104.16 | 104.76 | 103.85 | 104.44 | 731,142 | +0.04(+0.04%) |
Jul 10, 2014 | 103.70 | 105.14 | 103.58 | 104.39 | 859,542 | +0.21(+0.20%) |
Jul 09, 2014 | 104.47 | 104.54 | 103.37 | 104.18 | 655,628 | +0.04(+0.03%) |
Jul 08, 2014 | 103.38 | 104.54 | 103.34 | 104.15 | 557,351 | +0.57(+0.55%) |
Jul 07, 2014 | 102.95 | 103.76 | 102.94 | 103.58 | 715,595 | +0.47(+0.46%) |
Jul 03, 2014 | 103.31 | 103.11 | 103.11 | 103.11 | 419,304 | -0.38(-0.36%) |
Jul 02, 2014 | 103.41 | 103.52 | 102.57 | 103.49 | 500,167 | +0.11(+0.11%) |
Jul 01, 2014 | 103.19 | 103.78 | 102.62 | 103.38 | 1,026,002 | +0.15(+0.15%) |
Jun 30, 2014 | 103.49 | 103.85 | 102.29 | 103.22 | 860,541 | -0.12(-0.11%) |
Jun 27, 2014 | 102.44 | 103.39 | 102.30 | 103.34 | 624,067 | +0.71(+0.69%) |
Jun 26, 2014 | 102.75 | 103.09 | 102.31 | 102.63 | 500,866 | -0.23(-0.22%) |
Jun 25, 2014 | 102.26 | 102.93 | 102.26 | 102.86 | 793,382 | +0.27(+0.26%) |
Jun 24, 2014 | 101.73 | 102.60 | 101.73 | 102.59 | 765,125 | +0.54(+0.53%) |
Jun 23, 2014 | 101.73 | 102.50 | 101.49 | 102.05 | 945,408 | +0.30(+0.30%) |
Jun 20, 2014 | 102.23 | 102.25 | 101.13 | 101.75 | 2,321,901 | -0.07(-0.07%) |
Jun 19, 2014 | 101.30 | 101.83 | 101.13 | 101.82 | 976,798 | +0.47(+0.46%) |
Jun 18, 2014 | 100.63 | 101.56 | 99.96 | 101.35 | 885,710 | +0.36(+0.36%) |
Jun 17, 2014 | 100.15 | 101.03 | 99.74 | 100.99 | 1,631,686 | +0.79(+0.79%) |
Jun 16, 2014 | 100.61 | 101.01 | 100.05 | 100.20 | 778,903 | -0.63(-0.62%) |
Jun 13, 2014 | 100.56 | 101.01 | 99.74 | 100.82 | 791,078 | +0.53(+0.52%) |
Jun 12, 2014 | 100.03 | 100.57 | 99.42 | 100.30 | 1,015,799 | +0.24(+0.24%) |
Jun 11, 2014 | 100.15 | 100.41 | 99.56 | 100.05 | 867,838 | -0.10(-0.10%) |
Jun 10, 2014 | 100.46 | 100.97 | 99.94 | 100.15 | 1,204,920 | -2.50(-2.43%) |
Jun 06, 2014 | 103.94 | 103.98 | 102.29 | 102.65 | 1,036,245 | -1.33(-1.28%) |
Jun 05, 2014 | 102.81 | 104.06 | 102.39 | 103.98 | 931,596 | +1.27(+1.24%) |
Jun 04, 2014 | 102.25 | 102.91 | 102.15 | 102.71 | 807,614 | +0.19(+0.19%) |
Jun 03, 2014 | 101.90 | 102.67 | 101.83 | 102.52 | 692,006 | +0.37(+0.37%) |