Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 106.50 | 106.33 | 106.33 | 106.33 | 183,101 | -0.10(-0.10%) |
Aug 28, 2014 | 106.59 | 106.87 | 106.09 | 106.43 | 302,425 | -0.45(-0.42%) |
Aug 27, 2014 | 107.05 | 107.14 | 106.74 | 106.88 | 289,038 | -0.16(-0.15%) |
Aug 26, 2014 | 107.08 | 107.46 | 106.89 | 107.03 | 269,828 | +0.20(+0.18%) |
Aug 25, 2014 | 106.75 | 107.10 | 106.64 | 106.84 | 256,842 | +0.72(+0.68%) |
Aug 22, 2014 | 106.75 | 106.75 | 105.97 | 106.11 | 512,844 | -1.57(-1.46%) |
Aug 21, 2014 | 107.66 | 108.12 | 107.64 | 107.69 | 283,755 | +0.07(+0.07%) |
Aug 20, 2014 | 107.54 | 107.78 | 107.15 | 107.61 | 343,956 | -1.16(-1.07%) |
Aug 19, 2014 | 108.91 | 109.02 | 108.77 | 108.77 | 238,556 | -0.24(-0.22%) |
Aug 18, 2014 | 108.83 | 109.26 | 108.83 | 109.02 | 168,674 | +0.30(+0.27%) |
Aug 15, 2014 | 109.05 | 109.17 | 108.14 | 108.72 | 236,824 | -0.79(-0.72%) |
Aug 14, 2014 | 109.26 | 109.56 | 109.26 | 109.51 | 195,115 | -0.18(-0.16%) |
Aug 13, 2014 | 109.61 | 110.06 | 109.54 | 109.69 | 234,206 | +0.64(+0.59%) |
Aug 12, 2014 | 108.89 | 109.33 | 108.66 | 109.04 | 260,772 | +0.45(+0.41%) |
Aug 11, 2014 | 108.57 | 109.01 | 108.36 | 108.60 | 284,724 | -0.81(-0.74%) |
Aug 08, 2014 | 108.48 | 109.14 | 108.03 | 109.41 | 273,561 | +0.88(+0.81%) |
Aug 07, 2014 | 109.25 | 109.83 | 108.29 | 108.52 | 280,015 | +0.07(+0.06%) |
Aug 06, 2014 | 108.01 | 108.60 | 107.36 | 108.46 | 461,701 | -2.25(-2.03%) |
Aug 05, 2014 | 110.69 | 111.44 | 110.23 | 110.71 | 386,922 | +0.85(+0.77%) |
Aug 04, 2014 | 109.69 | 110.06 | 109.40 | 109.86 | 141,125 | +0.49(+0.45%) |
Aug 01, 2014 | 109.48 | 109.83 | 109.09 | 109.37 | 222,430 | -0.37(-0.34%) |
Jul 31, 2014 | 110.97 | 111.34 | 109.69 | 109.74 | 312,719 | -1.91(-1.71%) |
Jul 30, 2014 | 112.09 | 112.09 | 111.18 | 111.65 | 315,087 | -0.50(-0.45%) |
Jul 29, 2014 | 112.16 | 112.97 | 112.08 | 112.15 | 429,233 | +0.00(+0.00%) |
Jul 28, 2014 | 111.57 | 112.32 | 111.38 | 112.15 | 185,769 | +0.88(+0.79%) |
Jul 25, 2014 | 111.54 | 111.61 | 110.98 | 111.27 | 150,694 | +0.23(+0.21%) |
Jul 24, 2014 | 111.25 | 111.60 | 111.02 | 111.03 | 164,086 | -0.05(-0.04%) |
Jul 23, 2014 | 111.04 | 111.28 | 110.73 | 111.08 | 184,077 | +0.23(+0.21%) |
Jul 22, 2014 | 110.42 | 111.07 | 110.42 | 110.85 | 126,498 | +0.48(+0.44%) |
Jul 21, 2014 | 110.39 | 110.68 | 109.78 | 110.36 | 154,669 | -0.22(-0.20%) |
Jul 18, 2014 | 110.53 | 110.67 | 110.08 | 110.59 | 223,615 | +0.48(+0.44%) |
Jul 17, 2014 | 110.87 | 111.12 | 109.94 | 110.10 | 263,121 | -0.72(-0.65%) |
Jul 16, 2014 | 111.05 | 111.16 | 110.78 | 110.82 | 194,774 | +0.41(+0.37%) |
Jul 15, 2014 | 110.68 | 110.76 | 110.06 | 110.41 | 201,804 | -0.27(-0.24%) |
Jul 14, 2014 | 111.02 | 111.14 | 110.58 | 110.68 | 179,361 | +0.45(+0.40%) |
Jul 11, 2014 | 110.13 | 110.49 | 109.86 | 110.23 | 373,410 | +0.44(+0.40%) |
Jul 10, 2014 | 109.27 | 110.11 | 108.46 | 109.80 | 501,823 | -1.85(-1.66%) |
Jul 09, 2014 | 111.42 | 111.88 | 110.68 | 111.65 | 314,235 | -0.24(-0.22%) |
Jul 08, 2014 | 112.69 | 112.48 | 111.27 | 111.89 | 369,229 | -0.80(-0.71%) |
Jul 07, 2014 | 112.77 | 113.28 | 112.41 | 112.69 | 353,434 | -0.53(-0.47%) |
Jul 03, 2014 | 112.87 | 113.22 | 113.22 | 113.22 | 210,625 | -0.14(-0.12%) |
Jul 02, 2014 | 113.79 | 113.80 | 113.13 | 113.36 | 240,342 | -0.35(-0.31%) |
Jul 01, 2014 | 112.94 | 113.73 | 112.87 | 113.71 | 538,642 | +2.42(+2.17%) |
Jun 30, 2014 | 111.38 | 111.50 | 111.09 | 111.29 | 542,992 | +0.76(+0.69%) |
Jun 27, 2014 | 110.41 | 110.62 | 110.19 | 110.53 | 379,863 | +1.11(+1.01%) |
Jun 26, 2014 | 109.75 | 109.75 | 109.09 | 109.42 | 210,353 | +0.17(+0.15%) |
Jun 25, 2014 | 108.74 | 109.30 | 108.48 | 109.26 | 224,266 | +0.86(+0.79%) |
Jun 24, 2014 | 109.06 | 109.18 | 108.36 | 108.40 | 236,072 | -0.62(-0.57%) |
Jun 23, 2014 | 108.91 | 109.09 | 108.54 | 109.03 | 251,344 | -0.93(-0.85%) |
Jun 20, 2014 | 109.95 | 110.14 | 109.49 | 109.95 | 552,159 | +0.44(+0.40%) |
Jun 19, 2014 | 109.28 | 109.81 | 108.85 | 109.52 | 709,973 | +1.58(+1.46%) |
Jun 18, 2014 | 106.81 | 108.09 | 106.62 | 107.94 | 387,543 | +1.25(+1.17%) |
Jun 17, 2014 | 107.08 | 107.18 | 106.50 | 106.69 | 238,659 | +0.21(+0.20%) |
Jun 16, 2014 | 106.28 | 106.64 | 105.94 | 106.48 | 242,165 | +0.22(+0.21%) |
Jun 13, 2014 | 106.14 | 106.36 | 106.03 | 106.25 | 199,121 | -0.02(-0.02%) |
Jun 12, 2014 | 106.75 | 107.23 | 106.13 | 106.27 | 314,344 | +0.19(+0.18%) |
Jun 11, 2014 | 106.09 | 106.47 | 105.83 | 106.09 | 222,564 | +0.18(+0.17%) |
Jun 10, 2014 | 105.73 | 106.12 | 105.45 | 105.91 | 375,079 | -1.19(-1.11%) |
Jun 06, 2014 | 106.61 | 107.38 | 106.51 | 107.10 | 398,729 | +0.52(+0.49%) |
Jun 05, 2014 | 106.22 | 106.77 | 105.86 | 106.58 | 342,397 | +0.10(+0.10%) |
Jun 04, 2014 | 106.50 | 106.64 | 105.46 | 106.48 | 600,095 | -0.41(-0.38%) |
Jun 03, 2014 | 106.18 | 106.99 | 106.18 | 106.89 | 638,000 | +0.90(+0.85%) |