Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 105.26 | 105.21 | 105.21 | 105.21 | 3,129,845 | +0.52(+0.50%) |
Aug 28, 2014 | 103.90 | 105.12 | 103.63 | 104.69 | 5,169,769 | +0.65(+0.62%) |
Aug 27, 2014 | 104.12 | 104.60 | 103.18 | 104.04 | 3,567,957 | +0.42(+0.41%) |
Aug 26, 2014 | 101.83 | 103.92 | 101.83 | 103.61 | 5,155,126 | +1.87(+1.84%) |
Aug 25, 2014 | 100.68 | 101.85 | 100.68 | 101.74 | 3,976,665 | +1.49(+1.48%) |
Aug 22, 2014 | 100.39 | 100.74 | 99.95 | 100.26 | 2,677,744 | +0.22(+0.22%) |
Aug 21, 2014 | 100.36 | 100.40 | 99.67 | 100.04 | 2,350,584 | -0.11(-0.11%) |
Aug 20, 2014 | 99.61 | 100.60 | 99.52 | 100.15 | 2,316,991 | -0.26(-0.25%) |
Aug 19, 2014 | 100.66 | 100.91 | 99.49 | 100.41 | 2,489,205 | -0.15(-0.15%) |
Aug 18, 2014 | 100.66 | 101.13 | 99.92 | 100.56 | 4,188,371 | +0.32(+0.32%) |
Aug 15, 2014 | 100.63 | 100.63 | 98.13 | 100.24 | 5,760,023 | +0.71(+0.71%) |
Aug 14, 2014 | 94.50 | 100.03 | 94.21 | 99.53 | 8,489,902 | +3.41(+3.55%) |
Aug 13, 2014 | 95.60 | 96.47 | 95.33 | 96.12 | 3,362,863 | +0.77(+0.81%) |
Aug 12, 2014 | 95.27 | 95.79 | 94.66 | 95.35 | 3,079,520 | -0.29(-0.31%) |
Aug 11, 2014 | 96.05 | 96.15 | 95.09 | 95.64 | 3,371,288 | +0.28(+0.29%) |
Aug 08, 2014 | 94.07 | 95.71 | 94.01 | 95.37 | 2,941,283 | +0.90(+0.95%) |
Aug 07, 2014 | 95.71 | 96.82 | 94.28 | 94.47 | 4,080,323 | -1.01(-1.05%) |
Aug 06, 2014 | 95.60 | 96.74 | 95.05 | 95.47 | 3,433,078 | -0.59(-0.62%) |
Aug 05, 2014 | 95.79 | 96.91 | 95.12 | 96.07 | 4,882,262 | -0.58(-0.60%) |
Aug 04, 2014 | 96.91 | 97.20 | 95.04 | 96.64 | 8,441,814 | +2.33(+2.47%) |
Aug 01, 2014 | 94.78 | 95.63 | 93.72 | 94.31 | 6,048,474 | -1.38(-1.44%) |
Jul 31, 2014 | 96.45 | 97.16 | 95.43 | 95.70 | 6,205,188 | -1.97(-2.02%) |
Jul 30, 2014 | 96.63 | 98.59 | 96.63 | 97.67 | 11,278,440 | +5.03(+5.43%) |
Jul 29, 2014 | 92.04 | 93.44 | 91.84 | 92.63 | 5,308,491 | +0.50(+0.54%) |
Jul 28, 2014 | 92.12 | 92.44 | 91.78 | 92.14 | 3,237,451 | -0.14(-0.15%) |
Jul 25, 2014 | 91.63 | 92.31 | 91.40 | 92.28 | 4,032,012 | +0.44(+0.47%) |
Jul 24, 2014 | 91.76 | 91.92 | 91.14 | 91.84 | 4,285,999 | +0.19(+0.20%) |
Jul 23, 2014 | 91.18 | 91.94 | 90.90 | 91.66 | 4,687,785 | +0.68(+0.74%) |
Jul 22, 2014 | 89.84 | 91.10 | 89.66 | 90.98 | 3,724,519 | +1.56(+1.75%) |
Jul 21, 2014 | 88.37 | 89.65 | 88.04 | 89.42 | 4,093,575 | +0.55(+0.62%) |
Jul 18, 2014 | 87.22 | 89.15 | 86.34 | 88.87 | 4,637,726 | +2.19(+2.52%) |
Jul 17, 2014 | 87.69 | 88.02 | 86.55 | 86.68 | 3,574,732 | -1.74(-1.97%) |
Jul 16, 2014 | 88.53 | 88.53 | 87.34 | 88.43 | 5,439,490 | +0.64(+0.73%) |
Jul 15, 2014 | 89.20 | 89.75 | 87.57 | 87.79 | 5,275,449 | -1.59(-1.78%) |
Jul 14, 2014 | 90.78 | 90.79 | 89.25 | 89.38 | 2,860,189 | -0.59(-0.66%) |
Jul 11, 2014 | 90.47 | 90.75 | 89.48 | 89.97 | 3,638,326 | +0.62(+0.69%) |
Jul 10, 2014 | 89.33 | 89.54 | 88.55 | 89.36 | 3,517,635 | -0.47(-0.52%) |
Jul 09, 2014 | 90.48 | 90.61 | 89.33 | 89.82 | 3,524,461 | -0.29(-0.33%) |
Jul 08, 2014 | 90.14 | 90.88 | 89.47 | 90.12 | 3,255,146 | -0.15(-0.17%) |
Jul 07, 2014 | 91.54 | 92.48 | 90.18 | 90.27 | 4,082,492 | -2.02(-2.19%) |
Jul 03, 2014 | 91.23 | 92.29 | 92.29 | 92.29 | 2,613,638 | +1.37(+1.50%) |
Jul 02, 2014 | 90.21 | 91.06 | 90.16 | 90.92 | 1,919,648 | +0.54(+0.60%) |
Jul 01, 2014 | 89.69 | 90.52 | 89.43 | 90.38 | 2,758,812 | +1.46(+1.64%) |
Jun 30, 2014 | 89.36 | 89.52 | 88.79 | 88.92 | 3,224,986 | -0.17(-0.19%) |
Jun 27, 2014 | 89.75 | 89.77 | 88.27 | 89.09 | 4,435,361 | -0.41(-0.46%) |
Jun 26, 2014 | 90.12 | 90.12 | 88.25 | 89.50 | 3,076,897 | -0.21(-0.23%) |
Jun 25, 2014 | 89.17 | 90.40 | 88.85 | 89.71 | 3,521,080 | +0.47(+0.53%) |
Jun 24, 2014 | 89.74 | 90.34 | 88.90 | 89.24 | 2,665,902 | -0.26(-0.29%) |
Jun 23, 2014 | 90.66 | 90.78 | 89.02 | 89.49 | 3,082,129 | -1.38(-1.52%) |
Jun 20, 2014 | 89.04 | 90.90 | 88.52 | 90.87 | 8,320,923 | +2.34(+2.65%) |
Jun 19, 2014 | 88.73 | 88.73 | 88.03 | 88.53 | 2,935,594 | +0.27(+0.31%) |
Jun 18, 2014 | 87.47 | 88.31 | 86.77 | 88.26 | 3,392,094 | +0.99(+1.14%) |
Jun 17, 2014 | 87.70 | 87.78 | 86.89 | 87.27 | 2,803,006 | +0.01(+0.01%) |
Jun 16, 2014 | 87.14 | 87.82 | 86.93 | 87.26 | 2,853,329 | +0.10(+0.11%) |
Jun 13, 2014 | 87.64 | 87.66 | 86.61 | 87.16 | 1,939,522 | -0.13(-0.15%) |
Jun 12, 2014 | 87.25 | 87.61 | 86.85 | 87.29 | 2,399,947 | -0.11(-0.12%) |
Jun 11, 2014 | 87.86 | 88.28 | 86.84 | 87.40 | 2,897,184 | -0.57(-0.65%) |
Jun 10, 2014 | 86.96 | 88.00 | 86.92 | 87.97 | 2,534,423 | -0.54(-0.61%) |
Jun 06, 2014 | 89.26 | 89.27 | 87.91 | 88.51 | 3,406,795 | +0.06(+0.07%) |
Jun 05, 2014 | 89.65 | 89.65 | 88.34 | 88.45 | 4,147,805 | -1.06(-1.18%) |
Jun 04, 2014 | 88.27 | 89.68 | 88.06 | 89.51 | 4,057,130 | +1.52(+1.73%) |
Jun 03, 2014 | 87.48 | 88.43 | 87.29 | 87.98 | 3,292,917 | +0.50(+0.58%) |