Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 104.29 | 106.38 | 106.38 | 106.38 | 2,707,569 | +1.52(+1.45%) |
Aug 28, 2014 | 103.86 | 105.00 | 103.70 | 104.86 | 2,362,915 | +0.55(+0.53%) |
Aug 27, 2014 | 106.00 | 106.00 | 104.14 | 104.31 | 2,715,985 | -1.46(-1.38%) |
Aug 26, 2014 | 105.88 | 107.16 | 105.66 | 105.78 | 2,980,467 | +0.08(+0.07%) |
Aug 25, 2014 | 104.03 | 105.81 | 103.85 | 105.70 | 4,071,881 | +2.11(+2.03%) |
Aug 22, 2014 | 104.25 | 104.46 | 102.91 | 103.60 | 2,402,222 | -0.93(-0.89%) |
Aug 21, 2014 | 104.12 | 104.72 | 102.91 | 104.53 | 2,728,860 | +0.67(+0.65%) |
Aug 20, 2014 | 103.83 | 104.06 | 102.78 | 103.86 | 3,607,269 | +0.12(+0.12%) |
Aug 19, 2014 | 103.01 | 104.00 | 102.90 | 103.74 | 3,088,917 | +0.98(+0.95%) |
Aug 18, 2014 | 102.11 | 102.83 | 101.25 | 102.76 | 5,480,909 | +0.61(+0.59%) |
Aug 15, 2014 | 100.44 | 102.23 | 100.04 | 102.15 | 4,339,116 | +2.19(+2.19%) |
Aug 14, 2014 | 100.63 | 100.88 | 99.43 | 99.96 | 4,123,608 | -0.59(-0.58%) |
Aug 13, 2014 | 100.68 | 101.38 | 99.98 | 100.55 | 2,127,470 | +0.42(+0.42%) |
Aug 12, 2014 | 101.76 | 101.76 | 99.75 | 100.12 | 4,561,552 | -2.31(-2.26%) |
Aug 11, 2014 | 103.15 | 104.06 | 102.31 | 102.44 | 3,163,248 | -0.68(-0.66%) |
Aug 08, 2014 | 101.04 | 103.18 | 100.62 | 103.11 | 3,577,111 | +1.99(+1.97%) |
Aug 07, 2014 | 101.46 | 101.72 | 100.07 | 101.12 | 3,517,007 | +0.21(+0.21%) |
Aug 06, 2014 | 101.76 | 102.43 | 100.54 | 100.92 | 4,264,440 | -1.13(-1.11%) |
Aug 05, 2014 | 104.00 | 104.22 | 101.27 | 102.05 | 4,383,236 | -2.48(-2.37%) |
Aug 04, 2014 | 100.63 | 105.91 | 100.08 | 104.53 | 7,089,445 | +4.82(+4.84%) |
Aug 01, 2014 | 99.94 | 100.91 | 98.65 | 99.71 | 5,498,828 | -1.16(-1.15%) |
Jul 31, 2014 | 103.03 | 103.03 | 100.07 | 100.87 | 7,159,122 | -2.85(-2.75%) |
Jul 30, 2014 | 105.23 | 106.67 | 102.67 | 103.72 | 6,368,442 | +0.60(+0.59%) |
Jul 29, 2014 | 101.53 | 103.98 | 101.25 | 103.11 | 7,149,950 | +1.49(+1.47%) |
Jul 28, 2014 | 103.28 | 103.44 | 101.37 | 101.62 | 5,126,517 | -1.47(-1.43%) |
Jul 25, 2014 | 104.26 | 104.26 | 102.94 | 103.10 | 2,373,027 | -1.69(-1.61%) |
Jul 24, 2014 | 104.27 | 105.83 | 103.95 | 104.79 | 4,819,281 | +0.18(+0.17%) |
Jul 23, 2014 | 102.58 | 104.89 | 102.12 | 104.61 | 5,760,152 | +2.35(+2.30%) |
Jul 22, 2014 | 103.21 | 103.38 | 102.22 | 102.26 | 4,421,350 | -0.52(-0.50%) |
Jul 21, 2014 | 102.52 | 103.18 | 100.80 | 102.78 | 3,608,478 | +0.51(+0.50%) |
Jul 18, 2014 | 102.02 | 102.68 | 101.54 | 102.27 | 3,286,908 | +0.21(+0.20%) |
Jul 17, 2014 | 105.98 | 106.20 | 101.92 | 102.06 | 5,951,547 | -4.17(-3.93%) |
Jul 16, 2014 | 104.12 | 106.48 | 103.32 | 106.23 | 7,508,987 | +2.65(+2.56%) |
Jul 15, 2014 | 103.13 | 104.14 | 101.59 | 103.58 | 9,374,096 | +3.59(+3.59%) |
Jul 14, 2014 | 99.62 | 100.38 | 99.26 | 99.99 | 2,994,055 | +1.08(+1.09%) |
Jul 11, 2014 | 100.07 | 100.12 | 98.60 | 98.91 | 3,039,650 | -1.28(-1.28%) |
Jul 10, 2014 | 100.05 | 100.80 | 99.32 | 100.20 | 2,801,840 | -1.28(-1.27%) |
Jul 09, 2014 | 101.59 | 101.61 | 100.65 | 101.48 | 2,293,525 | +0.01(+0.01%) |
Jul 08, 2014 | 100.53 | 101.65 | 100.05 | 101.47 | 3,607,176 | +0.66(+0.66%) |
Jul 07, 2014 | 101.58 | 101.61 | 100.59 | 100.81 | 1,820,816 | -0.75(-0.73%) |
Jul 03, 2014 | 101.89 | 101.56 | 101.56 | 101.56 | 1,333,869 | -0.05(-0.05%) |
Jul 02, 2014 | 102.94 | 103.61 | 101.37 | 101.61 | 2,196,149 | -1.60(-1.56%) |
Jul 01, 2014 | 104.52 | 104.52 | 102.31 | 103.21 | 2,329,965 | -0.13(-0.13%) |
Jun 30, 2014 | 102.68 | 103.93 | 102.52 | 103.34 | 2,515,096 | -0.03(-0.03%) |
Jun 27, 2014 | 102.85 | 103.45 | 102.14 | 103.37 | 2,507,999 | +0.39(+0.38%) |
Jun 26, 2014 | 103.72 | 103.82 | 101.97 | 102.98 | 2,039,507 | -0.45(-0.44%) |
Jun 25, 2014 | 101.74 | 103.56 | 101.48 | 103.44 | 3,613,719 | +2.06(+2.03%) |
Jun 24, 2014 | 104.90 | 105.13 | 100.88 | 101.38 | 3,938,850 | -3.50(-3.34%) |
Jun 23, 2014 | 105.37 | 105.79 | 104.20 | 104.88 | 2,583,747 | -0.42(-0.40%) |
Jun 20, 2014 | 105.01 | 105.63 | 104.29 | 105.31 | 4,858,743 | +1.26(+1.21%) |
Jun 19, 2014 | 103.67 | 104.11 | 102.73 | 104.05 | 2,767,182 | +0.60(+0.58%) |
Jun 18, 2014 | 101.38 | 103.52 | 101.09 | 103.45 | 3,445,902 | +2.05(+2.02%) |
Jun 17, 2014 | 102.09 | 102.58 | 100.90 | 101.40 | 3,215,686 | -0.90(-0.88%) |
Jun 16, 2014 | 102.85 | 103.80 | 102.10 | 102.29 | 2,586,869 | -0.95(-0.92%) |
Jun 13, 2014 | 101.93 | 103.30 | 100.31 | 103.25 | 3,158,359 | +1.55(+1.52%) |
Jun 12, 2014 | 101.48 | 103.17 | 100.92 | 101.70 | 5,749,164 | -0.56(-0.54%) |
Jun 11, 2014 | 97.43 | 102.90 | 97.43 | 102.26 | 12,337,688 | +4.15(+4.23%) |
Jun 10, 2014 | 97.17 | 98.52 | 97.17 | 98.10 | 5,016,226 | +1.76(+1.82%) |
Jun 06, 2014 | 96.34 | 96.51 | 95.50 | 96.35 | 2,361,604 | +0.11(+0.12%) |
Jun 05, 2014 | 95.47 | 96.44 | 94.61 | 96.23 | 4,041,562 | +0.16(+0.17%) |
Jun 04, 2014 | 95.89 | 96.32 | 95.44 | 96.07 | 1,666,468 | +0.19(+0.20%) |
Jun 03, 2014 | 96.45 | 96.62 | 95.67 | 95.89 | 2,514,712 | -0.63(-0.65%) |