Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 111.36 | 113.46 | 110.85 | 110.94 | 969,994 | -0.45(-0.40%) |
Sep 29, 2014 | 109.36 | 111.50 | 108.66 | 111.39 | 741,369 | +1.48(+1.35%) |
Sep 26, 2014 | 108.98 | 110.53 | 108.59 | 109.91 | 658,763 | +0.92(+0.85%) |
Sep 25, 2014 | 110.47 | 110.47 | 108.39 | 108.98 | 691,561 | -1.73(-1.56%) |
Sep 24, 2014 | 109.28 | 110.80 | 108.96 | 110.72 | 654,626 | +1.68(+1.54%) |
Sep 23, 2014 | 109.09 | 109.92 | 108.87 | 109.03 | 789,769 | -0.50(-0.46%) |
Sep 22, 2014 | 110.98 | 111.62 | 108.86 | 109.53 | 877,646 | -1.62(-1.46%) |
Sep 19, 2014 | 111.91 | 112.15 | 110.61 | 111.16 | 885,814 | -0.39(-0.35%) |
Sep 18, 2014 | 111.51 | 112.09 | 110.69 | 111.55 | 719,121 | +0.11(+0.10%) |
Sep 17, 2014 | 109.22 | 112.48 | 109.22 | 111.44 | 1,627,825 | +3.04(+2.80%) |
Sep 16, 2014 | 105.49 | 109.16 | 104.87 | 108.40 | 1,584,198 | +2.87(+2.72%) |
Sep 15, 2014 | 105.33 | 105.75 | 104.60 | 105.53 | 581,329 | +0.29(+0.28%) |
Sep 12, 2014 | 106.03 | 106.33 | 105.16 | 105.23 | 682,225 | -0.63(-0.60%) |
Sep 11, 2014 | 104.91 | 106.06 | 104.72 | 105.86 | 602,701 | +0.42(+0.40%) |
Sep 10, 2014 | 105.87 | 105.87 | 104.85 | 105.44 | 560,592 | -0.31(-0.29%) |
Sep 09, 2014 | 106.29 | 106.45 | 105.33 | 105.75 | 332,989 | -0.51(-0.48%) |
Sep 08, 2014 | 107.33 | 107.50 | 106.00 | 106.27 | 752,678 | -1.03(-0.96%) |
Sep 05, 2014 | 106.15 | 107.49 | 105.74 | 107.29 | 786,092 | +0.92(+0.87%) |
Sep 04, 2014 | 105.78 | 106.94 | 105.72 | 106.37 | 860,029 | +0.69(+0.65%) |
Sep 03, 2014 | 106.46 | 106.83 | 105.60 | 105.68 | 868,730 | -0.40(-0.38%) |
Sep 02, 2014 | 105.40 | 106.84 | 105.40 | 106.08 | 915,078 | +0.74(+0.70%) |
Aug 29, 2014 | 104.46 | 105.34 | 105.34 | 105.34 | 572,623 | +0.89(+0.85%) |
Aug 28, 2014 | 104.18 | 104.76 | 103.84 | 104.46 | 402,815 | -0.16(-0.16%) |
Aug 27, 2014 | 103.67 | 104.68 | 103.20 | 104.62 | 447,470 | +1.00(+0.97%) |
Aug 26, 2014 | 104.16 | 104.33 | 103.23 | 103.62 | 404,975 | -0.22(-0.21%) |
Aug 25, 2014 | 104.30 | 104.79 | 103.47 | 103.84 | 357,946 | +0.11(+0.11%) |
Aug 22, 2014 | 104.02 | 104.03 | 103.45 | 103.73 | 488,772 | -0.61(-0.59%) |
Aug 21, 2014 | 104.92 | 105.00 | 103.84 | 104.34 | 464,776 | -0.24(-0.23%) |
Aug 20, 2014 | 103.16 | 104.72 | 102.95 | 104.58 | 565,994 | +1.43(+1.39%) |
Aug 19, 2014 | 103.81 | 104.07 | 102.92 | 103.14 | 696,507 | -0.41(-0.40%) |
Aug 18, 2014 | 103.35 | 104.04 | 103.15 | 103.55 | 599,005 | +0.78(+0.76%) |
Aug 15, 2014 | 103.31 | 103.34 | 101.69 | 102.77 | 629,154 | +0.07(+0.07%) |
Aug 14, 2014 | 101.71 | 102.70 | 101.16 | 102.69 | 431,765 | +1.33(+1.32%) |
Aug 13, 2014 | 102.23 | 102.23 | 101.11 | 101.36 | 607,803 | -0.43(-0.42%) |
Aug 12, 2014 | 102.47 | 102.80 | 101.27 | 101.79 | 478,951 | -0.18(-0.18%) |
Aug 11, 2014 | 100.63 | 103.01 | 100.41 | 101.97 | 975,531 | +1.83(+1.83%) |
Aug 08, 2014 | 98.52 | 100.22 | 97.91 | 100.14 | 727,745 | +2.06(+2.10%) |
Aug 07, 2014 | 99.50 | 100.13 | 97.83 | 98.07 | 798,509 | -0.90(-0.91%) |
Aug 06, 2014 | 98.25 | 99.34 | 98.06 | 98.98 | 668,378 | +0.03(+0.03%) |
Aug 05, 2014 | 98.62 | 99.44 | 98.37 | 98.95 | 688,544 | -0.40(-0.40%) |
Aug 04, 2014 | 98.57 | 99.43 | 98.16 | 99.35 | 582,425 | +0.92(+0.94%) |
Aug 01, 2014 | 99.08 | 100.43 | 98.03 | 98.43 | 745,167 | -1.16(-1.16%) |
Jul 31, 2014 | 100.17 | 100.99 | 99.12 | 99.59 | 687,235 | -1.60(-1.58%) |
Jul 30, 2014 | 101.21 | 101.59 | 100.37 | 101.19 | 525,145 | +0.64(+0.64%) |
Jul 29, 2014 | 101.41 | 101.64 | 99.99 | 100.55 | 834,615 | -0.84(-0.83%) |
Jul 28, 2014 | 104.18 | 104.35 | 101.00 | 101.39 | 1,160,466 | -2.94(-2.82%) |
Jul 25, 2014 | 105.24 | 105.53 | 103.99 | 104.33 | 474,619 | -1.29(-1.22%) |
Jul 24, 2014 | 105.66 | 106.22 | 105.33 | 105.62 | 748,812 | -0.05(-0.04%) |
Jul 23, 2014 | 107.02 | 107.07 | 105.61 | 105.66 | 735,123 | -0.77(-0.72%) |
Jul 22, 2014 | 106.25 | 107.03 | 105.82 | 106.43 | 1,010,276 | +1.01(+0.96%) |
Jul 21, 2014 | 105.93 | 106.94 | 105.31 | 105.42 | 1,618,662 | -0.85(-0.80%) |
Jul 18, 2014 | 103.53 | 106.73 | 103.00 | 106.27 | 2,147,521 | +2.84(+2.75%) |
Jul 17, 2014 | 103.42 | 104.39 | 102.92 | 103.42 | 1,517,702 | -0.20(-0.19%) |
Jul 16, 2014 | 103.14 | 103.64 | 102.51 | 103.63 | 602,570 | +0.69(+0.67%) |
Jul 15, 2014 | 102.82 | 103.45 | 102.67 | 102.93 | 878,271 | +0.06(+0.06%) |
Jul 14, 2014 | 102.82 | 103.50 | 102.69 | 102.87 | 817,269 | +0.55(+0.54%) |
Jul 11, 2014 | 101.90 | 102.49 | 101.22 | 102.32 | 848,480 | +0.25(+0.24%) |
Jul 10, 2014 | 100.68 | 102.43 | 99.92 | 102.07 | 1,607,505 | +0.05(+0.05%) |
Jul 09, 2014 | 100.79 | 102.04 | 100.44 | 102.02 | 1,218,789 | +1.96(+1.96%) |
Jul 08, 2014 | 100.22 | 101.14 | 98.90 | 100.06 | 1,220,589 | +0.83(+0.84%) |
Jul 07, 2014 | 99.70 | 99.98 | 98.51 | 99.22 | 661,362 | -0.67(-0.67%) |
Jul 03, 2014 | 99.04 | 99.89 | 99.89 | 99.89 | 566,600 | +1.28(+1.30%) |
Jul 02, 2014 | 97.66 | 98.85 | 97.58 | 98.61 | 536,173 | +0.72(+0.74%) |