Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 105.88 | 106.84 | 104.91 | 106.00 | 3,507,466 | +0.30(+0.28%) |
Sep 29, 2014 | 105.62 | 106.78 | 105.14 | 105.70 | 2,945,051 | -0.75(-0.70%) |
Sep 26, 2014 | 105.66 | 106.55 | 104.84 | 106.45 | 3,047,734 | +0.91(+0.87%) |
Sep 25, 2014 | 107.22 | 107.93 | 105.19 | 105.53 | 3,556,306 | -1.80(-1.68%) |
Sep 24, 2014 | 106.21 | 107.52 | 105.66 | 107.34 | 4,283,167 | +1.18(+1.11%) |
Sep 23, 2014 | 107.04 | 107.46 | 106.08 | 106.16 | 3,075,600 | -1.13(-1.06%) |
Sep 22, 2014 | 108.13 | 108.68 | 106.47 | 107.29 | 4,090,582 | -1.38(-1.27%) |
Sep 19, 2014 | 107.90 | 109.01 | 107.38 | 108.67 | 8,883,067 | +1.50(+1.40%) |
Sep 18, 2014 | 106.33 | 107.28 | 105.61 | 107.17 | 2,862,916 | +0.99(+0.93%) |
Sep 17, 2014 | 105.65 | 106.83 | 104.61 | 106.18 | 5,227,085 | +1.04(+0.99%) |
Sep 16, 2014 | 103.62 | 105.31 | 103.35 | 105.14 | 3,181,972 | +1.03(+0.99%) |
Sep 15, 2014 | 103.81 | 104.18 | 103.30 | 104.12 | 2,882,630 | +0.06(+0.06%) |
Sep 12, 2014 | 104.52 | 104.89 | 103.25 | 104.06 | 3,087,521 | -0.81(-0.77%) |
Sep 11, 2014 | 104.54 | 105.59 | 103.65 | 104.86 | 4,797,109 | -0.17(-0.16%) |
Sep 10, 2014 | 103.68 | 105.44 | 103.59 | 105.04 | 3,088,390 | +1.36(+1.31%) |
Sep 09, 2014 | 104.64 | 104.88 | 103.44 | 103.68 | 4,137,788 | -1.42(-1.35%) |
Sep 08, 2014 | 104.14 | 105.17 | 103.88 | 105.10 | 3,329,973 | +1.05(+1.01%) |
Sep 05, 2014 | 104.30 | 104.39 | 102.35 | 104.05 | 4,448,749 | -0.10(-0.09%) |
Sep 04, 2014 | 104.70 | 105.23 | 103.78 | 104.15 | 3,950,426 | -0.43(-0.41%) |
Sep 03, 2014 | 104.54 | 104.78 | 103.64 | 104.58 | 3,616,827 | +0.47(+0.45%) |
Sep 02, 2014 | 105.36 | 105.59 | 103.53 | 104.11 | 4,360,721 | -1.07(-1.02%) |
Aug 29, 2014 | 105.23 | 105.18 | 105.18 | 105.18 | 3,130,693 | +0.52(+0.50%) |
Aug 28, 2014 | 103.87 | 105.09 | 103.60 | 104.66 | 5,171,170 | +0.65(+0.62%) |
Aug 27, 2014 | 104.09 | 104.57 | 103.15 | 104.01 | 3,568,924 | +0.42(+0.41%) |
Aug 26, 2014 | 101.81 | 103.89 | 101.80 | 103.59 | 5,156,523 | +1.87(+1.84%) |
Aug 25, 2014 | 100.65 | 101.82 | 100.65 | 101.72 | 3,977,743 | +1.49(+1.48%) |
Aug 22, 2014 | 100.36 | 100.71 | 99.93 | 100.23 | 2,678,470 | +0.22(+0.22%) |
Aug 21, 2014 | 100.33 | 100.37 | 99.64 | 100.01 | 2,351,221 | -0.11(-0.11%) |
Aug 20, 2014 | 99.59 | 100.57 | 99.50 | 100.12 | 2,317,619 | -0.26(-0.26%) |
Aug 19, 2014 | 100.64 | 100.88 | 99.46 | 100.38 | 2,489,880 | -0.15(-0.15%) |
Aug 18, 2014 | 100.63 | 101.11 | 99.89 | 100.53 | 4,189,506 | +0.32(+0.32%) |
Aug 15, 2014 | 100.60 | 100.60 | 98.10 | 100.21 | 5,761,584 | +0.71(+0.71%) |
Aug 14, 2014 | 94.48 | 100.00 | 94.19 | 99.50 | 8,492,202 | +3.41(+3.55%) |
Aug 13, 2014 | 95.57 | 96.44 | 95.31 | 96.09 | 3,363,774 | +0.77(+0.81%) |
Aug 12, 2014 | 95.25 | 95.76 | 94.63 | 95.32 | 3,080,354 | -0.29(-0.31%) |
Aug 11, 2014 | 96.02 | 96.13 | 95.06 | 95.62 | 3,372,201 | +0.28(+0.29%) |
Aug 08, 2014 | 94.04 | 95.69 | 93.98 | 95.34 | 2,942,080 | +0.90(+0.95%) |
Aug 07, 2014 | 95.69 | 96.80 | 94.26 | 94.44 | 4,081,429 | -1.01(-1.05%) |
Aug 06, 2014 | 95.57 | 96.72 | 95.03 | 95.45 | 3,434,009 | -0.59(-0.62%) |
Aug 05, 2014 | 95.76 | 96.88 | 95.09 | 96.04 | 4,883,586 | -0.58(-0.60%) |
Aug 04, 2014 | 96.88 | 97.17 | 95.02 | 96.62 | 8,444,102 | +2.33(+2.47%) |
Aug 01, 2014 | 94.75 | 95.60 | 93.70 | 94.29 | 6,050,114 | -1.38(-1.44%) |
Jul 31, 2014 | 96.42 | 97.14 | 95.41 | 95.67 | 6,206,869 | -1.97(-2.02%) |
Jul 30, 2014 | 96.60 | 98.56 | 96.60 | 97.64 | 11,281,497 | +5.03(+5.43%) |
Jul 29, 2014 | 92.01 | 93.42 | 91.81 | 92.61 | 5,309,930 | +0.50(+0.54%) |
Jul 28, 2014 | 92.10 | 92.41 | 91.75 | 92.11 | 3,238,328 | -0.14(-0.15%) |
Jul 25, 2014 | 91.60 | 92.28 | 91.38 | 92.25 | 4,033,105 | +0.44(+0.47%) |
Jul 24, 2014 | 91.74 | 91.89 | 91.11 | 91.82 | 4,287,160 | +0.19(+0.20%) |
Jul 23, 2014 | 91.16 | 91.92 | 90.87 | 91.63 | 4,689,055 | +0.68(+0.74%) |
Jul 22, 2014 | 89.81 | 91.07 | 89.63 | 90.95 | 3,725,528 | +1.56(+1.75%) |
Jul 21, 2014 | 88.34 | 89.63 | 88.02 | 89.39 | 4,094,685 | +0.55(+0.62%) |
Jul 18, 2014 | 87.20 | 89.13 | 86.31 | 88.84 | 4,638,983 | +2.19(+2.52%) |
Jul 17, 2014 | 87.67 | 88.00 | 86.52 | 86.66 | 3,575,701 | -1.74(-1.97%) |
Jul 16, 2014 | 88.51 | 88.51 | 87.32 | 88.40 | 5,440,965 | +0.64(+0.73%) |
Jul 15, 2014 | 89.17 | 89.72 | 87.55 | 87.76 | 5,276,879 | -1.59(-1.78%) |
Jul 14, 2014 | 90.75 | 90.77 | 89.23 | 89.36 | 2,860,964 | -0.59(-0.66%) |
Jul 11, 2014 | 90.44 | 90.72 | 89.45 | 89.95 | 3,639,312 | +0.62(+0.69%) |
Jul 10, 2014 | 89.30 | 89.52 | 88.53 | 89.33 | 3,518,588 | -0.47(-0.52%) |
Jul 09, 2014 | 90.46 | 90.59 | 89.31 | 89.80 | 3,525,416 | -0.29(-0.33%) |
Jul 08, 2014 | 90.11 | 90.86 | 89.45 | 90.09 | 3,256,028 | -0.15(-0.17%) |
Jul 07, 2014 | 91.51 | 92.46 | 90.15 | 90.24 | 4,083,598 | -2.02(-2.19%) |
Jul 03, 2014 | 91.21 | 92.26 | 92.26 | 92.26 | 2,614,347 | +1.37(+1.50%) |
Jul 02, 2014 | 90.18 | 91.04 | 90.14 | 90.89 | 1,920,168 | +0.54(+0.60%) |