Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 105.54 | 106.21 | 105.06 | 105.60 | 5,014,223 | +0.52(+0.49%) |
Sep 29, 2014 | 104.40 | 105.49 | 104.27 | 105.08 | 2,896,800 | -0.16(-0.15%) |
Sep 26, 2014 | 104.25 | 105.38 | 104.25 | 105.24 | 4,076,482 | +0.75(+0.72%) |
Sep 25, 2014 | 106.00 | 106.06 | 104.30 | 104.49 | 3,936,197 | -1.58(-1.49%) |
Sep 24, 2014 | 105.63 | 106.25 | 105.14 | 106.07 | 3,826,823 | +0.65(+0.62%) |
Sep 23, 2014 | 106.48 | 106.48 | 105.04 | 105.42 | 3,839,124 | -1.05(-0.99%) |
Sep 22, 2014 | 108.03 | 108.46 | 106.37 | 106.47 | 4,142,326 | -1.98(-1.83%) |
Sep 19, 2014 | 109.10 | 109.20 | 108.16 | 108.45 | 5,947,486 | -0.07(-0.06%) |
Sep 18, 2014 | 107.41 | 108.66 | 107.41 | 108.52 | 3,439,674 | +0.49(+0.45%) |
Sep 17, 2014 | 108.66 | 108.95 | 107.62 | 108.03 | 4,109,302 | -0.51(-0.47%) |
Sep 16, 2014 | 107.83 | 108.86 | 107.29 | 108.54 | 3,089,841 | +0.22(+0.20%) |
Sep 15, 2014 | 108.28 | 108.47 | 107.75 | 108.32 | 2,514,980 | -0.03(-0.03%) |
Sep 12, 2014 | 108.21 | 108.64 | 108.02 | 108.35 | 2,920,513 | -0.16(-0.15%) |
Sep 11, 2014 | 108.28 | 108.73 | 108.05 | 108.51 | 2,270,591 | +0.01(+0.01%) |
Sep 10, 2014 | 108.67 | 109.22 | 108.09 | 108.50 | 2,364,619 | -0.17(-0.16%) |
Sep 09, 2014 | 108.76 | 108.98 | 108.41 | 108.67 | 2,114,654 | +0.07(+0.06%) |
Sep 08, 2014 | 108.90 | 108.94 | 108.48 | 108.60 | 3,788,482 | -0.10(-0.09%) |
Sep 05, 2014 | 109.51 | 109.51 | 108.38 | 108.70 | 2,793,109 | -0.52(-0.48%) |
Sep 04, 2014 | 109.49 | 109.65 | 109.06 | 109.22 | 2,856,614 | +0.02(+0.02%) |
Sep 03, 2014 | 109.99 | 110.00 | 108.82 | 109.20 | 2,629,826 | +0.16(+0.15%) |
Sep 02, 2014 | 108.26 | 109.07 | 107.72 | 109.04 | 4,142,794 | +1.06(+0.98%) |
Aug 29, 2014 | 109.11 | 107.98 | 107.98 | 107.98 | 4,717,300 | -1.13(-1.04%) |
Aug 28, 2014 | 108.80 | 109.23 | 108.28 | 109.11 | 2,124,240 | +0.02(+0.02%) |
Aug 27, 2014 | 110.20 | 110.34 | 108.87 | 109.09 | 2,550,527 | -0.59(-0.54%) |
Aug 26, 2014 | 109.90 | 110.17 | 109.64 | 109.68 | 2,022,710 | -0.14(-0.13%) |
Aug 25, 2014 | 109.68 | 110.15 | 109.68 | 109.82 | 1,732,770 | +0.43(+0.39%) |
Aug 22, 2014 | 109.79 | 109.92 | 109.24 | 109.39 | 2,365,410 | -0.67(-0.61%) |
Aug 21, 2014 | 110.00 | 110.22 | 109.50 | 110.06 | 2,849,592 | +0.35(+0.32%) |
Aug 20, 2014 | 108.60 | 109.87 | 108.56 | 109.71 | 4,502,248 | +1.15(+1.06%) |
Aug 19, 2014 | 108.18 | 108.58 | 107.69 | 108.56 | 3,961,843 | +0.47(+0.43%) |
Aug 18, 2014 | 106.66 | 108.10 | 106.48 | 108.09 | 5,036,869 | +2.46(+2.33%) |
Aug 15, 2014 | 106.31 | 106.36 | 104.96 | 105.63 | 3,106,685 | -0.14(-0.13%) |
Aug 14, 2014 | 105.55 | 106.05 | 105.55 | 105.77 | 2,327,209 | +0.21(+0.20%) |
Aug 13, 2014 | 104.78 | 105.76 | 104.78 | 105.56 | 3,487,744 | +0.65(+0.62%) |
Aug 12, 2014 | 105.35 | 105.80 | 104.77 | 104.91 | 4,352,977 | -0.81(-0.77%) |
Aug 11, 2014 | 106.57 | 106.85 | 105.68 | 105.72 | 3,262,564 | -0.24(-0.23%) |
Aug 08, 2014 | 104.67 | 105.98 | 104.12 | 105.96 | 4,479,803 | +1.74(+1.67%) |
Aug 07, 2014 | 104.39 | 104.57 | 103.74 | 104.22 | 4,155,700 | +0.43(+0.41%) |
Aug 06, 2014 | 104.25 | 104.55 | 103.14 | 103.79 | 5,408,795 | -1.23(-1.17%) |
Aug 05, 2014 | 104.82 | 105.72 | 104.48 | 105.02 | 5,575,310 | -0.03(-0.03%) |
Aug 04, 2014 | 105.04 | 105.34 | 104.39 | 105.05 | 3,954,295 | +0.30(+0.29%) |
Aug 01, 2014 | 104.92 | 105.81 | 104.25 | 104.75 | 4,731,390 | -0.40(-0.38%) |
Jul 31, 2014 | 105.70 | 106.57 | 105.10 | 105.15 | 6,509,943 | -1.23(-1.16%) |
Jul 30, 2014 | 107.81 | 108.15 | 106.07 | 106.38 | 5,978,152 | -0.95(-0.89%) |
Jul 29, 2014 | 108.81 | 109.25 | 107.21 | 107.33 | 5,480,117 | -1.66(-1.52%) |
Jul 28, 2014 | 109.01 | 109.17 | 108.08 | 108.99 | 5,391,409 | +0.11(+0.10%) |
Jul 25, 2014 | 108.64 | 109.20 | 108.43 | 108.88 | 4,349,771 | -0.07(-0.06%) |
Jul 24, 2014 | 110.00 | 110.19 | 108.79 | 108.95 | 6,811,802 | -0.78(-0.71%) |
Jul 23, 2014 | 110.65 | 110.91 | 109.55 | 109.73 | 6,987,116 | -1.13(-1.02%) |
Jul 22, 2014 | 113.86 | 114.00 | 109.11 | 110.86 | 10,526,914 | -2.12(-1.88%) |
Jul 21, 2014 | 113.42 | 113.50 | 112.57 | 112.98 | 5,179,050 | -0.59(-0.52%) |
Jul 18, 2014 | 113.01 | 113.66 | 112.79 | 113.57 | 4,244,977 | +0.80(+0.71%) |
Jul 17, 2014 | 113.93 | 114.11 | 112.72 | 112.77 | 4,875,458 | -1.59(-1.39%) |
Jul 16, 2014 | 115.27 | 115.27 | 114.23 | 114.36 | 3,496,586 | -0.48(-0.42%) |
Jul 15, 2014 | 115.16 | 116.24 | 114.64 | 114.84 | 4,488,685 | -0.04(-0.03%) |
Jul 14, 2014 | 114.98 | 115.35 | 114.67 | 114.88 | 3,014,813 | +0.75(+0.66%) |
Jul 11, 2014 | 113.80 | 114.55 | 113.54 | 114.13 | 3,697,642 | +0.62(+0.55%) |
Jul 10, 2014 | 112.79 | 113.92 | 112.44 | 113.51 | 3,654,818 | -0.33(-0.29%) |
Jul 09, 2014 | 114.35 | 114.50 | 113.38 | 113.84 | 3,353,889 | -0.23(-0.20%) |
Jul 08, 2014 | 114.75 | 115.10 | 113.95 | 114.07 | 2,853,181 | -1.03(-0.89%) |
Jul 07, 2014 | 115.61 | 115.80 | 114.71 | 115.10 | 3,779,107 | -0.43(-0.37%) |
Jul 03, 2014 | 115.52 | 115.53 | 115.53 | 115.53 | 1,746,000 | +0.39(+0.34%) |
Jul 02, 2014 | 115.98 | 115.98 | 114.70 | 115.14 | 3,821,263 | -0.79(-0.68%) |