Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 105.94 | 106.90 | 104.97 | 106.06 | 3,505,441 | +0.30(+0.28%) |
Sep 29, 2014 | 105.68 | 106.84 | 105.20 | 105.76 | 2,943,352 | -0.75(-0.70%) |
Sep 26, 2014 | 105.72 | 106.61 | 104.90 | 106.51 | 3,045,975 | +0.91(+0.87%) |
Sep 25, 2014 | 107.28 | 108.00 | 105.25 | 105.59 | 3,554,253 | -1.81(-1.68%) |
Sep 24, 2014 | 106.28 | 107.58 | 105.72 | 107.40 | 4,280,695 | +1.18(+1.11%) |
Sep 23, 2014 | 107.10 | 107.52 | 106.14 | 106.22 | 3,073,824 | -1.13(-1.06%) |
Sep 22, 2014 | 108.19 | 108.74 | 106.53 | 107.36 | 4,088,221 | -1.38(-1.27%) |
Sep 19, 2014 | 107.97 | 109.08 | 107.44 | 108.74 | 8,877,941 | +1.50(+1.40%) |
Sep 18, 2014 | 106.39 | 107.34 | 105.67 | 107.23 | 2,861,264 | +0.99(+0.93%) |
Sep 17, 2014 | 105.71 | 106.89 | 104.67 | 106.25 | 5,224,068 | +1.04(+0.99%) |
Sep 16, 2014 | 103.69 | 105.37 | 103.41 | 105.20 | 3,180,135 | +1.03(+0.99%) |
Sep 15, 2014 | 103.87 | 104.24 | 103.36 | 104.18 | 2,880,966 | +0.06(+0.06%) |
Sep 12, 2014 | 104.58 | 104.95 | 103.31 | 104.11 | 3,085,739 | -0.81(-0.77%) |
Sep 11, 2014 | 104.60 | 105.66 | 103.71 | 104.92 | 4,794,340 | -0.17(-0.17%) |
Sep 10, 2014 | 103.74 | 105.50 | 103.65 | 105.10 | 3,086,608 | +1.36(+1.31%) |
Sep 09, 2014 | 104.70 | 104.94 | 103.50 | 103.74 | 4,135,400 | -1.42(-1.35%) |
Sep 08, 2014 | 104.20 | 105.22 | 103.94 | 105.16 | 3,328,052 | +1.05(+1.01%) |
Sep 05, 2014 | 104.36 | 104.45 | 102.41 | 104.11 | 4,446,181 | -0.10(-0.09%) |
Sep 04, 2014 | 104.76 | 105.29 | 103.84 | 104.21 | 3,948,146 | -0.43(-0.41%) |
Sep 03, 2014 | 104.60 | 104.84 | 103.70 | 104.64 | 3,614,740 | +0.47(+0.45%) |
Sep 02, 2014 | 105.42 | 105.66 | 103.59 | 104.17 | 4,358,204 | -1.07(-1.02%) |
Aug 29, 2014 | 105.29 | 105.24 | 105.24 | 105.24 | 3,128,886 | +0.52(+0.50%) |
Aug 28, 2014 | 103.93 | 105.16 | 103.66 | 104.72 | 5,168,185 | +0.65(+0.62%) |
Aug 27, 2014 | 104.15 | 104.63 | 103.21 | 104.07 | 3,566,864 | +0.42(+0.41%) |
Aug 26, 2014 | 101.86 | 103.95 | 101.86 | 103.65 | 5,153,547 | +1.87(+1.84%) |
Aug 25, 2014 | 100.71 | 101.88 | 100.71 | 101.78 | 3,975,447 | +1.49(+1.48%) |
Aug 22, 2014 | 100.42 | 100.77 | 99.99 | 100.29 | 2,676,924 | +0.22(+0.22%) |
Aug 21, 2014 | 100.39 | 100.43 | 99.70 | 100.07 | 2,349,864 | -0.11(-0.11%) |
Aug 20, 2014 | 99.65 | 100.63 | 99.55 | 100.18 | 2,316,282 | -0.26(-0.26%) |
Aug 19, 2014 | 100.69 | 100.94 | 99.52 | 100.44 | 2,488,443 | -0.15(-0.15%) |
Aug 18, 2014 | 100.69 | 101.16 | 99.95 | 100.59 | 4,187,088 | +0.32(+0.32%) |
Aug 15, 2014 | 100.66 | 100.66 | 98.16 | 100.27 | 5,758,258 | +0.71(+0.71%) |
Aug 14, 2014 | 94.53 | 100.06 | 94.24 | 99.56 | 8,487,301 | +3.41(+3.55%) |
Aug 13, 2014 | 95.63 | 96.50 | 95.36 | 96.15 | 3,361,833 | +0.77(+0.81%) |
Aug 12, 2014 | 95.30 | 95.82 | 94.68 | 95.38 | 3,078,576 | -0.29(-0.31%) |
Aug 11, 2014 | 96.08 | 96.18 | 95.12 | 95.67 | 3,370,255 | +0.28(+0.29%) |
Aug 08, 2014 | 94.10 | 95.74 | 94.04 | 95.40 | 2,940,382 | +0.90(+0.95%) |
Aug 07, 2014 | 95.74 | 96.85 | 94.31 | 94.49 | 4,079,073 | -1.01(-1.05%) |
Aug 06, 2014 | 95.63 | 96.77 | 95.08 | 95.50 | 3,432,027 | -0.59(-0.62%) |
Aug 05, 2014 | 95.82 | 96.94 | 95.15 | 96.09 | 4,880,767 | -0.58(-0.60%) |
Aug 04, 2014 | 96.94 | 97.23 | 95.07 | 96.67 | 8,439,228 | +2.33(+2.47%) |
Aug 01, 2014 | 94.81 | 95.66 | 93.75 | 94.34 | 6,046,622 | -1.38(-1.44%) |
Jul 31, 2014 | 96.48 | 97.19 | 95.46 | 95.73 | 6,203,287 | -1.97(-2.02%) |
Jul 30, 2014 | 96.66 | 98.62 | 96.66 | 97.70 | 11,274,985 | +5.03(+5.43%) |
Jul 29, 2014 | 92.07 | 93.47 | 91.86 | 92.66 | 5,306,865 | +0.50(+0.54%) |
Jul 28, 2014 | 92.15 | 92.47 | 91.80 | 92.16 | 3,236,459 | -0.14(-0.15%) |
Jul 25, 2014 | 91.65 | 92.34 | 91.43 | 92.31 | 4,030,777 | +0.44(+0.47%) |
Jul 24, 2014 | 91.79 | 91.95 | 91.17 | 91.87 | 4,284,686 | +0.19(+0.20%) |
Jul 23, 2014 | 91.21 | 91.97 | 90.92 | 91.68 | 4,686,349 | +0.68(+0.74%) |
Jul 22, 2014 | 89.87 | 91.13 | 89.68 | 91.01 | 3,723,378 | +1.56(+1.75%) |
Jul 21, 2014 | 88.39 | 89.68 | 88.07 | 89.44 | 4,092,321 | +0.55(+0.62%) |
Jul 18, 2014 | 87.25 | 89.18 | 86.36 | 88.90 | 4,636,305 | +2.19(+2.52%) |
Jul 17, 2014 | 87.72 | 88.05 | 86.57 | 86.71 | 3,573,637 | -1.74(-1.97%) |
Jul 16, 2014 | 88.56 | 88.56 | 87.37 | 88.45 | 5,437,824 | +0.64(+0.73%) |
Jul 15, 2014 | 89.23 | 89.77 | 87.60 | 87.81 | 5,273,833 | -1.59(-1.78%) |
Jul 14, 2014 | 90.80 | 90.82 | 89.28 | 89.41 | 2,859,313 | -0.59(-0.66%) |
Jul 11, 2014 | 90.50 | 90.77 | 89.50 | 90.00 | 3,637,212 | +0.62(+0.69%) |
Jul 10, 2014 | 89.35 | 89.57 | 88.58 | 89.38 | 3,516,557 | -0.47(-0.52%) |
Jul 09, 2014 | 90.51 | 90.64 | 89.36 | 89.85 | 3,523,381 | -0.29(-0.33%) |
Jul 08, 2014 | 90.17 | 90.91 | 89.50 | 90.14 | 3,254,149 | -0.15(-0.17%) |
Jul 07, 2014 | 91.56 | 92.51 | 90.20 | 90.29 | 4,081,241 | -2.02(-2.19%) |
Jul 03, 2014 | 91.26 | 92.31 | 92.31 | 92.31 | 2,612,838 | +1.37(+1.50%) |
Jul 02, 2014 | 90.23 | 91.09 | 90.19 | 90.95 | 1,919,060 | +0.54(+0.60%) |