Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 114.48 | 113.86 | 113.86 | 113.86 | 414,622 | -0.33(-0.29%) |
Aug 28, 2014 | 113.66 | 114.39 | 113.01 | 114.19 | 182,975 | -0.20(-0.18%) |
Aug 27, 2014 | 114.98 | 114.98 | 113.89 | 114.40 | 174,324 | -0.20(-0.18%) |
Aug 26, 2014 | 114.84 | 115.79 | 113.97 | 114.60 | 251,691 | -0.05(-0.04%) |
Aug 25, 2014 | 114.83 | 114.83 | 114.17 | 114.65 | 186,640 | +0.14(+0.13%) |
Aug 22, 2014 | 115.04 | 115.17 | 114.10 | 114.50 | 247,388 | -0.76(-0.66%) |
Aug 21, 2014 | 115.39 | 115.64 | 114.71 | 115.26 | 303,374 | -0.07(-0.06%) |
Aug 20, 2014 | 115.28 | 115.85 | 114.44 | 115.33 | 253,300 | -0.08(-0.07%) |
Aug 19, 2014 | 115.11 | 116.02 | 115.06 | 115.41 | 204,366 | +0.41(+0.35%) |
Aug 18, 2014 | 113.74 | 115.86 | 113.74 | 115.00 | 288,179 | +1.55(+1.37%) |
Aug 15, 2014 | 114.28 | 114.76 | 112.33 | 113.45 | 307,747 | -0.53(-0.47%) |
Aug 14, 2014 | 113.33 | 114.01 | 111.97 | 113.98 | 320,307 | +1.77(+1.57%) |
Aug 13, 2014 | 110.85 | 112.22 | 110.36 | 112.21 | 353,457 | +1.99(+1.80%) |
Aug 12, 2014 | 110.14 | 110.74 | 109.88 | 110.23 | 254,275 | +0.03(+0.03%) |
Aug 11, 2014 | 109.70 | 111.07 | 109.58 | 110.20 | 309,494 | +0.74(+0.67%) |
Aug 08, 2014 | 108.61 | 109.68 | 108.27 | 109.46 | 293,195 | +0.78(+0.72%) |
Aug 07, 2014 | 106.98 | 112.14 | 105.82 | 108.67 | 734,259 | +1.97(+1.85%) |
Aug 06, 2014 | 107.20 | 107.62 | 106.46 | 106.70 | 603,932 | -1.40(-1.29%) |
Aug 05, 2014 | 102.62 | 108.31 | 102.47 | 108.10 | 363,298 | +0.49(+0.46%) |
Aug 04, 2014 | 107.02 | 107.71 | 106.27 | 107.61 | 238,590 | +0.87(+0.82%) |
Aug 01, 2014 | 106.34 | 107.31 | 105.76 | 106.73 | 391,689 | +0.00(+0.00%) |
Jul 31, 2014 | 108.10 | 108.74 | 106.54 | 106.73 | 376,423 | -2.39(-2.19%) |
Jul 30, 2014 | 107.72 | 109.54 | 107.35 | 109.12 | 328,669 | +1.84(+1.72%) |
Jul 29, 2014 | 107.09 | 108.72 | 107.09 | 107.28 | 233,595 | +0.23(+0.22%) |
Jul 28, 2014 | 108.09 | 108.40 | 106.64 | 107.04 | 246,703 | -1.18(-1.09%) |
Jul 25, 2014 | 107.35 | 108.54 | 107.18 | 108.23 | 217,874 | +0.83(+0.78%) |
Jul 24, 2014 | 107.43 | 108.03 | 106.86 | 107.39 | 124,482 | -0.05(-0.05%) |
Jul 23, 2014 | 108.30 | 108.30 | 106.81 | 107.44 | 150,399 | -0.60(-0.56%) |
Jul 22, 2014 | 107.92 | 108.53 | 107.40 | 108.04 | 253,053 | +0.72(+0.67%) |
Jul 21, 2014 | 107.94 | 107.97 | 106.57 | 107.33 | 289,009 | -1.12(-1.04%) |
Jul 18, 2014 | 107.31 | 108.69 | 107.25 | 108.45 | 315,834 | +1.37(+1.28%) |
Jul 17, 2014 | 107.67 | 108.26 | 106.89 | 107.08 | 306,063 | -0.78(-0.73%) |
Jul 16, 2014 | 107.89 | 108.05 | 106.95 | 107.87 | 321,177 | +0.26(+0.24%) |
Jul 15, 2014 | 107.33 | 108.34 | 106.95 | 107.61 | 237,126 | +0.52(+0.48%) |
Jul 14, 2014 | 107.73 | 108.20 | 106.67 | 107.09 | 244,232 | +0.27(+0.25%) |
Jul 11, 2014 | 106.95 | 107.60 | 106.60 | 106.82 | 373,312 | -0.03(-0.03%) |
Jul 10, 2014 | 105.84 | 107.45 | 105.61 | 106.85 | 448,465 | -0.58(-0.54%) |
Jul 09, 2014 | 107.00 | 107.92 | 106.66 | 107.43 | 280,507 | +0.44(+0.41%) |
Jul 08, 2014 | 107.76 | 108.09 | 106.60 | 107.00 | 285,011 | -1.05(-0.97%) |
Jul 07, 2014 | 108.53 | 108.95 | 107.35 | 108.04 | 232,270 | -0.97(-0.89%) |
Jul 03, 2014 | 107.93 | 109.01 | 109.01 | 109.01 | 142,983 | +1.12(+1.04%) |
Jul 02, 2014 | 108.41 | 108.45 | 106.89 | 107.89 | 334,215 | -0.60(-0.55%) |
Jul 01, 2014 | 107.36 | 109.34 | 107.28 | 108.49 | 447,442 | +1.59(+1.49%) |
Jun 30, 2014 | 107.02 | 107.28 | 106.34 | 106.90 | 280,242 | -0.06(-0.06%) |
Jun 27, 2014 | 106.53 | 107.10 | 106.53 | 106.96 | 610,042 | +0.23(+0.22%) |
Jun 26, 2014 | 106.94 | 107.19 | 106.44 | 106.72 | 379,972 | -0.01(-0.01%) |
Jun 25, 2014 | 106.16 | 107.25 | 105.98 | 106.73 | 399,542 | +0.12(+0.11%) |
Jun 24, 2014 | 106.28 | 107.02 | 106.25 | 106.62 | 523,202 | +0.03(+0.03%) |
Jun 23, 2014 | 104.49 | 106.80 | 104.49 | 106.59 | 615,922 | +2.24(+2.15%) |
Jun 20, 2014 | 103.30 | 104.73 | 103.27 | 104.35 | 937,771 | +1.07(+1.03%) |
Jun 19, 2014 | 103.08 | 103.69 | 102.33 | 103.28 | 213,898 | +0.19(+0.19%) |
Jun 18, 2014 | 102.63 | 103.26 | 101.94 | 103.09 | 243,040 | +0.52(+0.51%) |
Jun 17, 2014 | 100.99 | 102.92 | 100.98 | 102.56 | 287,582 | +1.28(+1.26%) |
Jun 16, 2014 | 101.19 | 101.74 | 100.65 | 101.28 | 252,085 | +0.46(+0.45%) |
Jun 13, 2014 | 100.09 | 101.10 | 99.73 | 100.83 | 301,244 | +0.74(+0.74%) |
Jun 12, 2014 | 100.59 | 100.65 | 99.76 | 100.09 | 281,765 | -0.50(-0.50%) |
Jun 11, 2014 | 100.11 | 100.95 | 99.82 | 100.59 | 319,427 | -0.08(-0.08%) |
Jun 10, 2014 | 102.25 | 102.25 | 100.14 | 100.67 | 462,170 | -2.50(-2.43%) |
Jun 06, 2014 | 101.52 | 103.41 | 101.35 | 103.17 | 301,094 | +2.07(+2.04%) |
Jun 05, 2014 | 99.62 | 101.76 | 99.13 | 101.11 | 330,707 | +1.48(+1.49%) |
Jun 04, 2014 | 99.23 | 100.77 | 99.07 | 99.62 | 252,243 | +0.44(+0.44%) |
Jun 03, 2014 | 99.48 | 99.70 | 98.72 | 99.19 | 223,400 | -0.61(-0.61%) |