Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 89.71 | 90.55 | 89.46 | 90.41 | 2,757,967 | +1.46(+1.64%) |
Jun 30, 2014 | 89.39 | 89.55 | 88.82 | 88.95 | 3,223,998 | -0.17(-0.19%) |
Jun 27, 2014 | 89.77 | 89.80 | 88.29 | 89.11 | 4,434,002 | -0.41(-0.46%) |
Jun 26, 2014 | 90.14 | 90.15 | 88.28 | 89.53 | 3,075,955 | -0.21(-0.23%) |
Jun 25, 2014 | 89.20 | 90.43 | 88.88 | 89.74 | 3,520,001 | +0.47(+0.53%) |
Jun 24, 2014 | 89.77 | 90.37 | 88.93 | 89.26 | 2,665,085 | -0.26(-0.29%) |
Jun 23, 2014 | 90.68 | 90.81 | 89.05 | 89.52 | 3,081,185 | -1.38(-1.52%) |
Jun 20, 2014 | 89.07 | 90.92 | 88.54 | 90.90 | 8,318,374 | +2.34(+2.65%) |
Jun 19, 2014 | 88.76 | 88.76 | 88.05 | 88.56 | 2,934,694 | +0.27(+0.31%) |
Jun 18, 2014 | 87.50 | 88.34 | 86.79 | 88.29 | 3,391,055 | +0.99(+1.14%) |
Jun 17, 2014 | 87.73 | 87.81 | 86.92 | 87.30 | 2,802,147 | +0.01(+0.01%) |
Jun 16, 2014 | 87.17 | 87.85 | 86.96 | 87.29 | 2,852,455 | +0.10(+0.11%) |
Jun 13, 2014 | 87.67 | 87.69 | 86.64 | 87.19 | 1,938,928 | -0.13(-0.15%) |
Jun 12, 2014 | 87.27 | 87.63 | 86.87 | 87.32 | 2,399,212 | -0.11(-0.12%) |
Jun 11, 2014 | 87.89 | 88.31 | 86.87 | 87.42 | 2,896,296 | -0.57(-0.65%) |
Jun 10, 2014 | 86.99 | 88.03 | 86.94 | 87.99 | 2,533,646 | -0.54(-0.61%) |
Jun 06, 2014 | 89.29 | 89.29 | 87.93 | 88.54 | 3,405,752 | +0.06(+0.07%) |
Jun 05, 2014 | 89.68 | 89.68 | 88.37 | 88.47 | 4,146,534 | -1.06(-1.18%) |
Jun 04, 2014 | 88.29 | 89.71 | 88.08 | 89.53 | 4,055,887 | +1.53(+1.73%) |
Jun 03, 2014 | 87.51 | 88.46 | 87.32 | 88.01 | 3,291,908 | +0.50(+0.58%) |