Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 104.14 | 104.10 | 104.10 | 104.10 | 2,127,293 | +0.01(+0.01%) |
Aug 28, 2014 | 103.61 | 104.18 | 103.39 | 104.08 | 1,817,789 | +0.03(+0.03%) |
Aug 27, 2014 | 104.41 | 104.72 | 103.83 | 104.05 | 1,939,724 | -0.48(-0.46%) |
Aug 26, 2014 | 104.82 | 105.10 | 104.51 | 104.53 | 2,512,172 | -0.07(-0.07%) |
Aug 25, 2014 | 104.57 | 104.81 | 104.42 | 104.60 | 1,401,476 | +0.41(+0.40%) |
Aug 22, 2014 | 104.46 | 104.65 | 104.18 | 104.19 | 2,140,771 | -0.27(-0.26%) |
Aug 21, 2014 | 104.66 | 104.81 | 104.36 | 104.46 | 2,041,460 | -0.07(-0.07%) |
Aug 20, 2014 | 104.00 | 104.69 | 103.73 | 104.53 | 3,180,019 | +0.87(+0.84%) |
Aug 19, 2014 | 103.82 | 104.20 | 103.34 | 103.66 | 2,216,098 | +0.09(+0.09%) |
Aug 18, 2014 | 102.58 | 103.59 | 102.47 | 103.56 | 2,582,047 | +1.58(+1.55%) |
Aug 15, 2014 | 102.62 | 102.75 | 101.34 | 101.98 | 2,728,850 | -0.30(-0.29%) |
Aug 14, 2014 | 102.04 | 102.32 | 101.93 | 102.29 | 2,208,264 | +0.39(+0.38%) |
Aug 13, 2014 | 101.58 | 101.92 | 101.28 | 101.90 | 4,319,826 | +0.66(+0.65%) |
Aug 12, 2014 | 101.05 | 101.47 | 100.91 | 101.24 | 3,028,163 | +0.21(+0.21%) |
Aug 11, 2014 | 101.27 | 101.68 | 100.99 | 101.02 | 2,670,563 | -0.19(-0.19%) |
Aug 08, 2014 | 100.10 | 101.06 | 99.81 | 101.22 | 3,760,826 | +1.24(+1.24%) |
Aug 07, 2014 | 100.64 | 100.87 | 99.86 | 99.98 | 2,633,643 | -0.30(-0.30%) |
Aug 06, 2014 | 99.99 | 100.56 | 99.48 | 100.28 | 3,728,018 | -0.17(-0.17%) |
Aug 05, 2014 | 101.05 | 101.41 | 100.13 | 100.45 | 3,017,688 | -0.70(-0.69%) |
Aug 04, 2014 | 100.71 | 101.31 | 100.04 | 101.14 | 3,442,133 | +0.46(+0.46%) |
Aug 01, 2014 | 100.71 | 101.35 | 99.94 | 100.68 | 3,487,003 | -0.56(-0.55%) |
Jul 31, 2014 | 103.00 | 103.16 | 101.04 | 101.24 | 4,963,536 | -2.05(-1.98%) |
Jul 30, 2014 | 103.67 | 104.04 | 103.13 | 103.29 | 3,421,060 | -0.20(-0.20%) |
Jul 29, 2014 | 104.36 | 105.11 | 103.47 | 103.49 | 3,185,326 | -1.08(-1.04%) |
Jul 28, 2014 | 104.14 | 104.65 | 103.32 | 104.58 | 2,786,196 | +0.29(+0.28%) |
Jul 25, 2014 | 104.67 | 104.87 | 103.90 | 104.28 | 2,229,035 | -0.01(-0.01%) |
Jul 24, 2014 | 104.56 | 105.22 | 103.82 | 104.29 | 3,590,489 | +0.32(+0.31%) |
Jul 23, 2014 | 104.44 | 104.52 | 103.86 | 103.97 | 2,570,311 | -0.32(-0.30%) |
Jul 22, 2014 | 104.12 | 104.68 | 104.12 | 104.28 | 2,237,892 | +0.59(+0.57%) |
Jul 21, 2014 | 103.95 | 104.10 | 103.23 | 103.69 | 2,113,493 | -0.38(-0.37%) |
Jul 18, 2014 | 103.36 | 104.24 | 103.15 | 104.08 | 2,968,205 | +0.93(+0.90%) |
Jul 17, 2014 | 104.44 | 104.68 | 103.08 | 103.15 | 3,861,574 | -1.89(-1.80%) |
Jul 16, 2014 | 104.40 | 105.10 | 104.22 | 105.04 | 2,736,117 | +0.80(+0.77%) |
Jul 15, 2014 | 104.20 | 104.54 | 103.74 | 104.24 | 2,721,565 | +0.04(+0.04%) |
Jul 14, 2014 | 104.19 | 104.71 | 104.02 | 104.20 | 2,939,991 | +0.50(+0.48%) |
Jul 11, 2014 | 103.58 | 103.83 | 103.15 | 103.70 | 2,655,036 | +0.30(+0.29%) |
Jul 10, 2014 | 103.12 | 103.62 | 102.93 | 103.40 | 2,878,022 | -0.57(-0.55%) |
Jul 09, 2014 | 104.04 | 104.23 | 103.50 | 103.97 | 2,117,672 | +0.09(+0.08%) |
Jul 08, 2014 | 104.36 | 104.48 | 103.82 | 103.88 | 2,217,820 | -0.25(-0.24%) |
Jul 07, 2014 | 104.54 | 104.61 | 103.84 | 104.13 | 1,750,505 | -0.36(-0.34%) |
Jul 03, 2014 | 104.38 | 104.49 | 104.49 | 104.49 | 1,589,467 | +0.13(+0.12%) |
Jul 02, 2014 | 103.64 | 104.41 | 103.16 | 104.36 | 2,256,187 | +0.48(+0.46%) |
Jul 01, 2014 | 103.06 | 104.07 | 103.03 | 103.88 | 2,456,323 | +0.95(+0.92%) |
Jun 30, 2014 | 103.42 | 103.43 | 102.80 | 102.93 | 2,613,972 | -0.32(-0.31%) |
Jun 27, 2014 | 102.88 | 103.53 | 102.81 | 103.26 | 2,757,789 | -0.03(-0.03%) |
Jun 26, 2014 | 103.30 | 103.47 | 102.44 | 103.28 | 2,069,708 | +0.06(+0.06%) |
Jun 25, 2014 | 102.76 | 103.75 | 102.67 | 103.23 | 1,839,316 | +0.40(+0.39%) |
Jun 24, 2014 | 103.27 | 103.92 | 102.80 | 102.83 | 1,953,555 | -0.72(-0.69%) |
Jun 23, 2014 | 104.27 | 104.41 | 103.49 | 103.54 | 1,934,624 | -0.77(-0.74%) |
Jun 20, 2014 | 103.87 | 104.41 | 103.62 | 104.31 | 5,851,146 | +0.48(+0.46%) |
Jun 19, 2014 | 103.86 | 104.00 | 103.47 | 103.83 | 2,171,523 | +0.12(+0.11%) |
Jun 18, 2014 | 103.43 | 103.76 | 102.59 | 103.72 | 1,865,617 | +0.46(+0.45%) |
Jun 17, 2014 | 102.77 | 103.47 | 102.50 | 103.26 | 1,683,033 | +0.27(+0.26%) |
Jun 16, 2014 | 102.71 | 103.14 | 102.47 | 102.99 | 1,743,334 | -0.03(-0.03%) |
Jun 13, 2014 | 103.16 | 103.30 | 102.64 | 103.02 | 1,915,111 | +0.21(+0.20%) |
Jun 12, 2014 | 104.16 | 104.16 | 102.60 | 102.81 | 2,559,676 | -0.96(-0.93%) |
Jun 11, 2014 | 103.95 | 104.18 | 103.62 | 103.77 | 2,073,316 | -0.40(-0.39%) |
Jun 10, 2014 | 104.18 | 104.35 | 103.81 | 104.18 | 2,306,986 | +0.24(+0.23%) |
Jun 06, 2014 | 103.47 | 103.94 | 103.14 | 103.94 | 2,462,630 | +0.67(+0.65%) |
Jun 05, 2014 | 102.59 | 103.29 | 101.97 | 103.27 | 2,146,215 | +1.04(+1.02%) |
Jun 04, 2014 | 102.70 | 102.76 | 102.23 | 102.23 | 1,857,131 | -0.45(-0.44%) |
Jun 03, 2014 | 102.10 | 102.85 | 101.76 | 102.68 | 2,864,888 | +0.41(+0.40%) |