Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 101.68 | 102.03 | 102.03 | 102.03 | 29,967,516 | +0.57(+0.56%) |
Aug 28, 2014 | 101.56 | 101.74 | 101.13 | 101.46 | 26,068,122 | -0.53(-0.51%) |
Aug 27, 2014 | 102.32 | 102.36 | 101.79 | 101.98 | 21,789,234 | -0.25(-0.25%) |
Aug 26, 2014 | 101.43 | 102.34 | 101.36 | 102.24 | 39,798,480 | +0.92(+0.91%) |
Aug 25, 2014 | 101.50 | 101.90 | 100.94 | 101.32 | 31,769,708 | +0.47(+0.47%) |
Aug 22, 2014 | 100.70 | 101.21 | 100.32 | 100.84 | 34,389,832 | +0.01(+0.01%) |
Aug 21, 2014 | 100.56 | 101.01 | 99.67 | 100.84 | 37,727,068 | +0.22(+0.22%) |
Aug 20, 2014 | 100.53 | 100.85 | 100.14 | 100.62 | 29,996,230 | -0.43(-0.42%) |
Aug 19, 2014 | 100.78 | 101.30 | 100.71 | 101.05 | 25,925,268 | +0.35(+0.35%) |
Aug 18, 2014 | 100.22 | 100.78 | 99.86 | 100.70 | 38,028,988 | +1.44(+1.46%) |
Aug 15, 2014 | 100.18 | 100.18 | 98.26 | 99.25 | 61,367,864 | -0.19(-0.19%) |
Aug 14, 2014 | 99.37 | 99.50 | 99.11 | 99.44 | 23,841,936 | +0.15(+0.15%) |
Aug 13, 2014 | 98.84 | 99.48 | 98.65 | 99.30 | 26,416,888 | +0.77(+0.78%) |
Aug 12, 2014 | 98.86 | 99.32 | 98.07 | 98.53 | 35,632,844 | -0.68(-0.69%) |
Aug 11, 2014 | 98.81 | 99.98 | 98.58 | 99.21 | 35,418,264 | +0.94(+0.95%) |
Aug 08, 2014 | 97.45 | 98.38 | 97.15 | 98.27 | 37,320,412 | +0.95(+0.97%) |
Aug 07, 2014 | 98.11 | 98.49 | 96.96 | 97.33 | 46,664,032 | -0.47(-0.48%) |
Aug 06, 2014 | 96.87 | 98.45 | 96.84 | 97.80 | 38,452,620 | +0.31(+0.32%) |
Aug 05, 2014 | 97.26 | 98.24 | 96.78 | 97.49 | 50,666,480 | -0.25(-0.25%) |
Aug 04, 2014 | 97.30 | 97.86 | 96.19 | 97.74 | 39,156,208 | +0.86(+0.89%) |
Aug 01, 2014 | 97.30 | 97.77 | 96.16 | 96.88 | 77,463,720 | -0.45(-0.46%) |
Jul 31, 2014 | 98.59 | 98.90 | 97.20 | 97.33 | 69,444,296 | -2.28(-2.28%) |
Jul 30, 2014 | 99.94 | 100.06 | 99.18 | 99.60 | 34,529,212 | +0.39(+0.40%) |
Jul 29, 2014 | 99.25 | 99.87 | 98.94 | 99.21 | 34,926,316 | +0.27(+0.27%) |
Jul 28, 2014 | 99.66 | 99.68 | 98.24 | 98.94 | 42,696,900 | -0.50(-0.50%) |
Jul 25, 2014 | 99.58 | 99.80 | 99.09 | 99.44 | 53,144,708 | -0.91(-0.91%) |
Jul 24, 2014 | 100.85 | 101.23 | 100.08 | 100.35 | 36,433,244 | -0.20(-0.20%) |
Jul 23, 2014 | 100.67 | 101.05 | 100.23 | 100.54 | 30,139,792 | +0.12(+0.12%) |
Jul 22, 2014 | 100.20 | 100.88 | 99.95 | 100.42 | 35,723,052 | +0.84(+0.84%) |
Jul 21, 2014 | 99.36 | 99.78 | 98.92 | 99.58 | 37,245,568 | -0.40(-0.40%) |
Jul 18, 2014 | 98.64 | 100.18 | 98.44 | 99.99 | 52,740,932 | +1.53(+1.56%) |
Jul 17, 2014 | 99.37 | 100.02 | 98.21 | 98.46 | 70,744,432 | -1.54(-1.54%) |
Jul 16, 2014 | 100.70 | 100.74 | 99.63 | 100.00 | 72,405,744 | -0.27(-0.27%) |
Jul 15, 2014 | 101.15 | 101.51 | 99.67 | 100.27 | 56,385,972 | -1.00(-0.99%) |
Jul 14, 2014 | 101.90 | 101.94 | 101.01 | 101.27 | 32,924,772 | +0.52(+0.51%) |
Jul 11, 2014 | 100.82 | 100.99 | 100.23 | 100.75 | 38,759,664 | -0.13(-0.13%) |
Jul 10, 2014 | 99.90 | 101.58 | 99.76 | 100.88 | 57,881,560 | -1.09(-1.07%) |
Jul 09, 2014 | 102.12 | 102.49 | 101.55 | 101.97 | 31,776,602 | +0.13(+0.13%) |
Jul 08, 2014 | 102.86 | 103.03 | 101.27 | 101.83 | 59,929,452 | -1.25(-1.21%) |
Jul 07, 2014 | 104.55 | 104.57 | 103.03 | 103.09 | 36,832,380 | -1.80(-1.71%) |
Jul 03, 2014 | 104.67 | 104.88 | 104.88 | 104.88 | 18,203,560 | +0.63(+0.61%) |
Jul 02, 2014 | 104.65 | 105.00 | 104.07 | 104.25 | 35,226,964 | -0.40(-0.39%) |
Jul 01, 2014 | 103.99 | 105.48 | 103.94 | 104.65 | 74,181,160 | +1.05(+1.02%) |
Jun 30, 2014 | 103.03 | 103.66 | 102.74 | 103.60 | 39,147,760 | +0.41(+0.40%) |
Jun 27, 2014 | 102.07 | 103.34 | 102.05 | 103.19 | 44,181,744 | +0.69(+0.67%) |
Jun 26, 2014 | 102.71 | 102.73 | 101.66 | 102.50 | 32,125,962 | -0.17(-0.17%) |
Jun 25, 2014 | 101.20 | 102.71 | 101.19 | 102.67 | 39,410,308 | +0.86(+0.85%) |
Jun 24, 2014 | 102.67 | 103.69 | 101.72 | 101.81 | 45,124,744 | -1.10(-1.07%) |
Jun 23, 2014 | 103.33 | 103.37 | 102.62 | 102.91 | 24,389,528 | -0.20(-0.19%) |
Jun 20, 2014 | 102.78 | 103.15 | 102.51 | 103.11 | 34,524,636 | +0.34(+0.33%) |
Jun 19, 2014 | 103.04 | 103.09 | 102.11 | 102.77 | 35,434,120 | +0.09(+0.08%) |
Jun 18, 2014 | 101.93 | 102.73 | 101.58 | 102.68 | 42,815,256 | +0.69(+0.68%) |
Jun 17, 2014 | 101.18 | 102.41 | 100.96 | 101.99 | 71,703,288 | +0.72(+0.71%) |
Jun 16, 2014 | 100.70 | 101.28 | 100.36 | 101.28 | 34,456,216 | +0.49(+0.48%) |
Jun 13, 2014 | 100.86 | 101.07 | 99.98 | 100.79 | 38,739,372 | +0.17(+0.17%) |
Jun 12, 2014 | 100.96 | 101.08 | 100.20 | 100.62 | 45,286,644 | -0.62(-0.61%) |
Jun 11, 2014 | 101.17 | 101.44 | 100.62 | 101.24 | 33,962,560 | -0.50(-0.49%) |
Jun 10, 2014 | 101.70 | 101.87 | 101.11 | 101.73 | 45,622,812 | +0.69(+0.68%) |
Jun 06, 2014 | 100.51 | 101.14 | 100.37 | 101.04 | 52,586,776 | +0.96(+0.96%) |
Jun 05, 2014 | 98.29 | 100.17 | 97.74 | 100.08 | 75,892,696 | +2.06(+2.10%) |
Jun 04, 2014 | 97.21 | 98.15 | 96.93 | 98.03 | 33,015,786 | +0.38(+0.39%) |
Jun 03, 2014 | 97.35 | 97.97 | 96.88 | 97.64 | 35,673,428 | -0.24(-0.24%) |