Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 113.74 | 114.57 | 113.52 | 113.89 | 590,735 | -0.02(-0.02%) |
Sep 29, 2014 | 111.97 | 114.04 | 111.69 | 113.91 | 191,634 | +0.56(+0.50%) |
Sep 26, 2014 | 112.72 | 113.59 | 112.22 | 113.34 | 328,281 | +1.42(+1.27%) |
Sep 25, 2014 | 112.78 | 113.04 | 111.53 | 111.93 | 372,653 | -1.12(-1.00%) |
Sep 24, 2014 | 112.94 | 113.35 | 112.13 | 113.05 | 263,445 | +0.07(+0.06%) |
Sep 23, 2014 | 114.15 | 114.53 | 112.96 | 112.98 | 426,394 | -1.31(-1.15%) |
Sep 22, 2014 | 114.63 | 115.17 | 113.89 | 114.29 | 375,455 | +0.65(+0.57%) |
Sep 19, 2014 | 114.36 | 114.73 | 113.46 | 113.64 | 457,673 | -0.13(-0.11%) |
Sep 18, 2014 | 114.17 | 114.30 | 113.18 | 113.77 | 299,567 | -0.10(-0.09%) |
Sep 17, 2014 | 114.30 | 114.59 | 113.34 | 113.87 | 358,636 | -0.55(-0.48%) |
Sep 16, 2014 | 112.93 | 114.47 | 112.66 | 114.42 | 217,644 | +1.52(+1.35%) |
Sep 15, 2014 | 113.09 | 113.29 | 112.33 | 112.90 | 291,614 | -0.46(-0.41%) |
Sep 12, 2014 | 114.01 | 114.46 | 112.49 | 113.36 | 424,769 | -0.52(-0.46%) |
Sep 11, 2014 | 113.04 | 114.92 | 112.57 | 113.89 | 411,748 | +0.61(+0.54%) |
Sep 10, 2014 | 111.58 | 113.74 | 111.14 | 113.28 | 353,056 | +1.60(+1.43%) |
Sep 09, 2014 | 112.74 | 112.99 | 111.40 | 111.67 | 365,448 | -1.22(-1.08%) |
Sep 08, 2014 | 115.96 | 116.09 | 112.60 | 112.90 | 477,367 | -3.60(-3.09%) |
Sep 05, 2014 | 115.52 | 116.66 | 115.14 | 116.49 | 307,932 | +1.06(+0.91%) |
Sep 04, 2014 | 115.36 | 116.18 | 115.21 | 115.44 | 203,494 | +0.07(+0.06%) |
Sep 03, 2014 | 114.92 | 116.00 | 114.91 | 115.37 | 424,174 | +0.20(+0.18%) |
Sep 02, 2014 | 114.42 | 115.97 | 114.40 | 115.17 | 257,049 | +1.37(+1.20%) |
Aug 29, 2014 | 114.42 | 113.80 | 113.80 | 113.80 | 414,859 | -0.33(-0.29%) |
Aug 28, 2014 | 113.59 | 114.32 | 112.94 | 114.13 | 183,080 | -0.20(-0.18%) |
Aug 27, 2014 | 114.91 | 114.91 | 113.83 | 114.33 | 174,424 | -0.20(-0.18%) |
Aug 26, 2014 | 114.78 | 115.73 | 113.91 | 114.53 | 251,835 | -0.05(-0.04%) |
Aug 25, 2014 | 114.77 | 114.77 | 114.11 | 114.58 | 186,747 | +0.15(+0.13%) |
Aug 22, 2014 | 114.97 | 115.11 | 114.03 | 114.44 | 247,530 | -0.76(-0.66%) |
Aug 21, 2014 | 115.32 | 115.57 | 114.64 | 115.19 | 303,547 | -0.07(-0.06%) |
Aug 20, 2014 | 115.21 | 115.79 | 114.38 | 115.26 | 253,445 | -0.08(-0.07%) |
Aug 19, 2014 | 115.05 | 115.95 | 114.99 | 115.34 | 204,483 | +0.41(+0.35%) |
Aug 18, 2014 | 113.67 | 115.80 | 113.67 | 114.93 | 288,344 | +1.55(+1.37%) |
Aug 15, 2014 | 114.22 | 114.69 | 112.27 | 113.38 | 307,923 | -0.53(-0.47%) |
Aug 14, 2014 | 113.27 | 113.95 | 111.91 | 113.92 | 320,490 | +1.77(+1.57%) |
Aug 13, 2014 | 110.78 | 112.16 | 110.30 | 112.15 | 353,659 | +1.99(+1.80%) |
Aug 12, 2014 | 110.08 | 110.68 | 109.81 | 110.16 | 254,420 | +0.03(+0.03%) |
Aug 11, 2014 | 109.64 | 111.01 | 109.51 | 110.13 | 309,671 | +0.74(+0.67%) |
Aug 08, 2014 | 108.54 | 109.62 | 108.20 | 109.40 | 293,362 | +0.79(+0.72%) |
Aug 07, 2014 | 106.92 | 112.07 | 105.76 | 108.61 | 734,679 | +1.97(+1.85%) |
Aug 06, 2014 | 107.14 | 107.56 | 106.40 | 106.64 | 604,278 | -1.40(-1.29%) |
Aug 05, 2014 | 102.56 | 108.24 | 102.42 | 108.04 | 363,506 | +0.49(+0.46%) |
Aug 04, 2014 | 106.95 | 107.65 | 106.21 | 107.55 | 238,726 | +0.87(+0.82%) |
Aug 01, 2014 | 106.28 | 107.25 | 105.70 | 106.67 | 391,914 | +0.00(+0.00%) |
Jul 31, 2014 | 108.04 | 108.68 | 106.48 | 106.67 | 376,638 | -2.38(-2.19%) |
Jul 30, 2014 | 107.66 | 109.47 | 107.29 | 109.06 | 328,857 | +1.84(+1.72%) |
Jul 29, 2014 | 107.03 | 108.66 | 107.03 | 107.22 | 233,729 | +0.23(+0.22%) |
Jul 28, 2014 | 108.03 | 108.34 | 106.58 | 106.98 | 246,844 | -1.18(-1.09%) |
Jul 25, 2014 | 107.29 | 108.48 | 107.12 | 108.17 | 217,999 | +0.83(+0.78%) |
Jul 24, 2014 | 107.37 | 107.97 | 106.80 | 107.33 | 124,553 | -0.05(-0.04%) |
Jul 23, 2014 | 108.23 | 108.23 | 106.75 | 107.38 | 150,485 | -0.60(-0.56%) |
Jul 22, 2014 | 107.86 | 108.47 | 107.34 | 107.98 | 253,198 | +0.72(+0.67%) |
Jul 21, 2014 | 107.88 | 107.90 | 106.51 | 107.26 | 289,175 | -1.12(-1.04%) |
Jul 18, 2014 | 107.25 | 108.63 | 107.19 | 108.39 | 316,015 | +1.37(+1.28%) |
Jul 17, 2014 | 107.61 | 108.19 | 106.83 | 107.02 | 306,238 | -0.78(-0.73%) |
Jul 16, 2014 | 107.83 | 107.99 | 106.89 | 107.81 | 321,361 | +0.26(+0.24%) |
Jul 15, 2014 | 107.27 | 108.28 | 106.89 | 107.55 | 237,261 | +0.51(+0.48%) |
Jul 14, 2014 | 107.67 | 108.14 | 106.61 | 107.03 | 244,371 | +0.27(+0.25%) |
Jul 11, 2014 | 106.89 | 107.53 | 106.54 | 106.76 | 373,525 | -0.03(-0.03%) |
Jul 10, 2014 | 105.78 | 107.39 | 105.55 | 106.79 | 448,722 | -0.58(-0.54%) |
Jul 09, 2014 | 106.94 | 107.86 | 106.59 | 107.37 | 280,668 | +0.44(+0.41%) |
Jul 08, 2014 | 107.70 | 108.03 | 106.54 | 106.93 | 285,174 | -1.05(-0.97%) |
Jul 07, 2014 | 108.47 | 108.89 | 107.29 | 107.98 | 232,403 | -0.97(-0.89%) |
Jul 03, 2014 | 107.86 | 108.95 | 108.95 | 108.95 | 143,065 | +1.12(+1.04%) |
Jul 02, 2014 | 108.35 | 108.39 | 106.83 | 107.83 | 334,406 | -0.60(-0.55%) |