Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 107.66 | 108.28 | 105.33 | 107.20 | 1,984 | +0.00(+0.00%) |
Sep 29, 2014 | 106.42 | 109.22 | 106.27 | 107.20 | 1,661 | +1.09(+1.02%) |
Sep 26, 2014 | 108.13 | 108.28 | 105.80 | 106.11 | 2,603 | -1.55(-1.44%) |
Sep 25, 2014 | 108.44 | 108.44 | 106.11 | 107.66 | 1,638 | +0.31(+0.29%) |
Sep 24, 2014 | 107.20 | 108.75 | 106.11 | 107.35 | 2,181 | +0.16(+0.15%) |
Sep 23, 2014 | 107.35 | 109.53 | 106.58 | 107.20 | 4,215 | -0.16(-0.15%) |
Sep 22, 2014 | 104.71 | 109.53 | 104.56 | 107.35 | 7,470 | +2.80(+2.68%) |
Sep 19, 2014 | 103.31 | 108.75 | 102.69 | 104.56 | 9,748 | +1.55(+1.51%) |
Sep 18, 2014 | 108.59 | 109.68 | 102.69 | 103.00 | 3,719 | -5.75(-5.29%) |
Sep 17, 2014 | 113.88 | 113.88 | 108.44 | 108.75 | 3,572 | -3.88(-3.45%) |
Sep 16, 2014 | 116.52 | 116.52 | 112.32 | 112.63 | 3,511 | -4.04(-3.46%) |
Sep 15, 2014 | 114.19 | 116.67 | 112.01 | 116.67 | 4,562 | +4.50(+4.02%) |
Sep 12, 2014 | 111.70 | 116.52 | 108.59 | 112.17 | 3,429 | +2.95(+2.70%) |
Sep 11, 2014 | 109.22 | 109.68 | 106.58 | 109.22 | 2,775 | +0.00(+0.00%) |
Sep 10, 2014 | 109.06 | 110.46 | 107.66 | 109.22 | 3,531 | +0.15(+0.14%) |
Sep 09, 2014 | 112.63 | 112.63 | 106.26 | 109.06 | 7,059 | +0.62(+0.57%) |
Sep 08, 2014 | 107.66 | 108.75 | 107.66 | 108.44 | 1,465 | +0.15(+0.14%) |
Sep 05, 2014 | 107.20 | 109.22 | 106.11 | 108.28 | 1,115 | +1.09(+1.01%) |
Sep 04, 2014 | 109.22 | 110.30 | 105.80 | 107.20 | 971 | -0.93(-0.86%) |
Sep 03, 2014 | 111.24 | 112.63 | 106.42 | 108.13 | 2,999 | -3.57(-3.20%) |
Sep 02, 2014 | 113.57 | 113.57 | 110.30 | 111.70 | 2,100 | -1.40(-1.24%) |
Aug 29, 2014 | 114.50 | 113.10 | 113.10 | 113.10 | 2,079 | +1.40(+1.25%) |
Aug 28, 2014 | 110.46 | 115.59 | 109.22 | 111.70 | 2,487 | -1.09(-0.96%) |
Aug 27, 2014 | 115.90 | 115.90 | 109.84 | 112.79 | 2,250 | +0.31(+0.28%) |
Aug 26, 2014 | 110.92 | 115.90 | 108.75 | 112.48 | 5,562 | +4.51(+4.17%) |
Aug 25, 2014 | 108.75 | 110.30 | 107.35 | 107.97 | 2,568 | -0.62(-0.57%) |
Aug 22, 2014 | 109.68 | 112.32 | 107.66 | 108.59 | 3,024 | -0.78(-0.71%) |
Aug 21, 2014 | 109.99 | 112.63 | 107.51 | 109.37 | 2,833 | -0.78(-0.71%) |
Aug 20, 2014 | 104.87 | 112.63 | 104.09 | 110.15 | 7,715 | +4.97(+4.73%) |
Aug 19, 2014 | 103.93 | 105.80 | 101.29 | 105.18 | 2,270 | +1.24(+1.20%) |
Aug 18, 2014 | 105.64 | 106.89 | 101.29 | 103.93 | 4,246 | +0.00(+0.00%) |
Aug 15, 2014 | 104.56 | 107.04 | 102.85 | 103.93 | 1,362 | +0.78(+0.75%) |
Aug 14, 2014 | 102.69 | 107.97 | 101.37 | 103.16 | 5,792 | +0.93(+0.91%) |
Aug 13, 2014 | 102.54 | 103.78 | 101.45 | 102.22 | 1,980 | +0.47(+0.46%) |
Aug 12, 2014 | 101.76 | 105.95 | 99.14 | 101.76 | 2,465 | -0.78(-0.76%) |
Aug 11, 2014 | 103.93 | 104.56 | 100.67 | 102.54 | 1,386 | +0.31(+0.30%) |
Aug 08, 2014 | 103.31 | 105.18 | 101.01 | 102.22 | 1,609 | -0.93(-0.90%) |
Aug 07, 2014 | 100.48 | 104.40 | 98.19 | 103.16 | 3,012 | +0.78(+0.76%) |
Aug 06, 2014 | 103.78 | 104.40 | 101.29 | 102.38 | 1,240 | -0.62(-0.60%) |
Aug 05, 2014 | 101.29 | 103.78 | 100.85 | 103.00 | 3,125 | +0.62(+0.61%) |
Aug 04, 2014 | 102.07 | 103.62 | 95.70 | 102.38 | 2,498 | +0.31(+0.30%) |
Aug 01, 2014 | 99.89 | 104.71 | 99.12 | 102.07 | 3,232 | +1.24(+1.23%) |
Jul 31, 2014 | 104.40 | 106.42 | 99.27 | 100.83 | 2,630 | -5.59(-5.26%) |
Jul 30, 2014 | 107.51 | 108.44 | 104.87 | 106.42 | 4,448 | -0.31(-0.29%) |
Jul 29, 2014 | 110.61 | 112.17 | 106.11 | 106.73 | 3,630 | -3.11(-2.83%) |
Jul 28, 2014 | 109.99 | 110.46 | 102.54 | 109.84 | 4,032 | +0.16(+0.14%) |
Jul 25, 2014 | 109.06 | 112.32 | 104.90 | 109.68 | 3,712 | -0.16(-0.14%) |
Jul 24, 2014 | 108.28 | 111.86 | 104.40 | 109.84 | 6,993 | +2.64(+2.46%) |
Jul 23, 2014 | 108.44 | 111.39 | 106.26 | 107.20 | 4,264 | -0.31(-0.29%) |
Jul 22, 2014 | 102.54 | 109.99 | 100.98 | 107.51 | 12,106 | +4.66(+4.53%) |
Jul 21, 2014 | 100.52 | 105.18 | 98.53 | 102.85 | 8,561 | +1.86(+1.85%) |
Jul 18, 2014 | 97.25 | 102.69 | 95.95 | 100.98 | 3,911 | +3.42(+3.50%) |
Jul 17, 2014 | 96.63 | 98.65 | 95.23 | 97.56 | 6,604 | +0.00(+0.00%) |
Jul 16, 2014 | 100.05 | 106.89 | 96.32 | 97.56 | 5,016 | -2.02(-2.03%) |
Jul 15, 2014 | 101.45 | 103.93 | 96.63 | 99.58 | 13,243 | -1.86(-1.84%) |
Jul 14, 2014 | 98.81 | 103.62 | 98.19 | 101.45 | 7,943 | +3.73(+3.82%) |
Jul 11, 2014 | 97.10 | 100.05 | 96.32 | 97.72 | 4,591 | +0.47(+0.48%) |
Jul 10, 2014 | 93.06 | 98.65 | 91.51 | 97.25 | 4,766 | +2.33(+2.46%) |
Jul 09, 2014 | 94.30 | 97.88 | 92.44 | 94.92 | 3,320 | +0.62(+0.66%) |
Jul 08, 2014 | 101.14 | 101.60 | 91.82 | 94.30 | 12,587 | -2.80(-2.88%) |
Jul 07, 2014 | 103.93 | 103.93 | 96.01 | 97.10 | 9,643 | -6.99(-6.72%) |
Jul 03, 2014 | 101.76 | 104.09 | 104.09 | 104.09 | 5,226 | +2.95(+2.92%) |
Jul 02, 2014 | 101.91 | 105.64 | 97.56 | 101.14 | 17,398 | -1.71(-1.66%) |