Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 103.95 | 104.05 | 100.40 | 101.44 | 5,351,226 | -2.81(-2.70%) |
Sep 29, 2014 | 102.24 | 104.52 | 102.03 | 104.25 | 2,836,790 | +0.29(+0.28%) |
Sep 26, 2014 | 102.15 | 104.74 | 101.70 | 103.96 | 2,402,520 | +1.68(+1.64%) |
Sep 25, 2014 | 104.42 | 104.64 | 102.27 | 102.28 | 4,739,621 | -2.54(-2.42%) |
Sep 24, 2014 | 102.88 | 105.09 | 101.46 | 104.82 | 4,080,395 | +1.80(+1.75%) |
Sep 23, 2014 | 103.44 | 105.22 | 102.87 | 103.02 | 4,713,713 | -0.52(-0.50%) |
Sep 22, 2014 | 104.02 | 104.30 | 102.26 | 103.54 | 6,184,311 | -1.59(-1.51%) |
Sep 19, 2014 | 106.23 | 106.58 | 105.07 | 105.13 | 3,217,377 | -0.67(-0.63%) |
Sep 18, 2014 | 107.40 | 107.78 | 105.07 | 105.80 | 3,167,044 | -0.84(-0.79%) |
Sep 17, 2014 | 106.88 | 107.76 | 105.91 | 106.64 | 3,076,885 | -0.37(-0.35%) |
Sep 16, 2014 | 105.95 | 108.14 | 105.90 | 107.01 | 2,954,047 | +0.77(+0.72%) |
Sep 15, 2014 | 105.28 | 106.55 | 104.08 | 106.24 | 2,408,367 | +0.78(+0.74%) |
Sep 12, 2014 | 107.12 | 107.19 | 104.59 | 105.46 | 3,061,911 | -1.93(-1.80%) |
Sep 11, 2014 | 106.20 | 107.52 | 105.18 | 107.39 | 2,306,749 | +0.69(+0.65%) |
Sep 10, 2014 | 106.63 | 106.79 | 105.02 | 106.70 | 3,550,280 | +0.35(+0.33%) |
Sep 09, 2014 | 106.57 | 107.77 | 105.50 | 106.35 | 2,828,874 | -0.67(-0.63%) |
Sep 08, 2014 | 108.37 | 108.64 | 105.96 | 107.02 | 4,290,687 | -2.85(-2.59%) |
Sep 05, 2014 | 108.78 | 109.93 | 106.93 | 109.87 | 4,839,311 | +1.36(+1.25%) |
Sep 04, 2014 | 111.94 | 112.00 | 107.99 | 108.51 | 7,292,072 | -2.97(-2.66%) |
Sep 03, 2014 | 112.48 | 112.99 | 111.16 | 111.48 | 2,290,040 | -0.09(-0.08%) |
Sep 02, 2014 | 112.08 | 112.93 | 110.87 | 111.57 | 3,915,878 | -1.12(-0.99%) |
Aug 29, 2014 | 110.47 | 112.69 | 112.69 | 112.69 | 2,556,000 | +1.61(+1.45%) |
Aug 28, 2014 | 110.02 | 111.23 | 109.85 | 111.08 | 2,230,640 | +0.58(+0.52%) |
Aug 27, 2014 | 112.29 | 112.29 | 110.32 | 110.50 | 2,563,945 | -1.55(-1.38%) |
Aug 26, 2014 | 112.16 | 113.51 | 111.92 | 112.05 | 2,813,621 | +0.08(+0.07%) |
Aug 25, 2014 | 110.20 | 112.08 | 110.01 | 111.97 | 3,843,938 | +2.23(+2.03%) |
Aug 22, 2014 | 110.43 | 110.65 | 109.01 | 109.74 | 2,267,746 | -0.99(-0.89%) |
Aug 21, 2014 | 110.30 | 110.93 | 109.01 | 110.73 | 2,576,099 | +0.71(+0.65%) |
Aug 20, 2014 | 109.99 | 110.23 | 108.87 | 110.02 | 3,405,335 | +0.13(+0.12%) |
Aug 19, 2014 | 109.12 | 110.17 | 109.00 | 109.89 | 2,916,000 | +1.04(+0.96%) |
Aug 18, 2014 | 108.16 | 108.93 | 107.25 | 108.85 | 5,174,089 | +0.64(+0.59%) |
Aug 15, 2014 | 106.40 | 108.29 | 105.97 | 108.21 | 4,096,213 | +2.32(+2.19%) |
Aug 14, 2014 | 106.60 | 106.86 | 105.33 | 105.89 | 3,892,769 | -0.62(-0.58%) |
Aug 13, 2014 | 106.65 | 107.39 | 105.91 | 106.51 | 2,008,375 | +0.45(+0.42%) |
Aug 12, 2014 | 107.79 | 107.79 | 105.66 | 106.06 | 4,306,197 | -2.45(-2.26%) |
Aug 11, 2014 | 109.27 | 110.23 | 108.38 | 108.51 | 2,986,170 | -0.72(-0.66%) |
Aug 08, 2014 | 107.03 | 109.30 | 106.59 | 109.23 | 3,376,865 | +2.11(+1.97%) |
Aug 07, 2014 | 107.48 | 107.75 | 106.00 | 107.12 | 3,320,126 | +0.22(+0.21%) |
Aug 06, 2014 | 107.79 | 108.50 | 106.50 | 106.90 | 4,025,718 | -1.20(-1.11%) |
Aug 05, 2014 | 110.17 | 110.40 | 107.27 | 108.10 | 4,137,863 | -2.63(-2.38%) |
Aug 04, 2014 | 106.60 | 112.19 | 106.02 | 110.73 | 6,692,579 | +5.11(+4.84%) |
Aug 01, 2014 | 105.87 | 106.89 | 104.50 | 105.62 | 5,191,005 | -1.23(-1.15%) |
Jul 31, 2014 | 109.14 | 109.14 | 106.00 | 106.85 | 6,758,356 | -3.02(-2.75%) |
Jul 30, 2014 | 111.47 | 113.00 | 108.76 | 109.87 | 6,011,938 | +0.64(+0.59%) |
Jul 29, 2014 | 107.55 | 110.15 | 107.25 | 109.23 | 6,749,697 | +1.58(+1.47%) |
Jul 28, 2014 | 109.41 | 109.57 | 107.38 | 107.65 | 4,839,536 | -1.56(-1.43%) |
Jul 25, 2014 | 110.44 | 110.44 | 109.04 | 109.21 | 2,240,186 | -1.79(-1.61%) |
Jul 24, 2014 | 110.45 | 112.11 | 110.11 | 111.00 | 4,549,499 | +0.19(+0.17%) |
Jul 23, 2014 | 108.66 | 111.11 | 108.18 | 110.81 | 5,437,700 | +2.49(+2.30%) |
Jul 22, 2014 | 109.33 | 109.51 | 108.28 | 108.32 | 4,173,844 | -0.55(-0.51%) |
Jul 21, 2014 | 108.60 | 109.30 | 106.78 | 108.87 | 3,406,476 | +0.54(+0.50%) |
Jul 18, 2014 | 108.07 | 108.77 | 107.56 | 108.33 | 3,102,908 | +0.22(+0.20%) |
Jul 17, 2014 | 112.26 | 112.50 | 107.96 | 108.11 | 5,618,381 | -4.42(-3.93%) |
Jul 16, 2014 | 110.30 | 112.80 | 109.45 | 112.53 | 7,088,635 | +2.81(+2.56%) |
Jul 15, 2014 | 109.25 | 110.31 | 107.61 | 109.72 | 8,849,336 | +3.80(+3.59%) |
Jul 14, 2014 | 105.53 | 106.33 | 105.15 | 105.92 | 2,826,449 | +1.14(+1.09%) |
Jul 11, 2014 | 106.00 | 106.06 | 104.45 | 104.78 | 2,869,491 | -1.36(-1.28%) |
Jul 10, 2014 | 105.98 | 106.78 | 105.21 | 106.14 | 2,644,994 | -1.36(-1.27%) |
Jul 09, 2014 | 107.61 | 107.64 | 106.62 | 107.50 | 2,165,134 | +0.01(+0.01%) |
Jul 08, 2014 | 106.49 | 107.68 | 105.98 | 107.49 | 3,405,247 | +0.70(+0.66%) |
Jul 07, 2014 | 107.60 | 107.64 | 106.56 | 106.79 | 1,718,887 | -0.79(-0.73%) |
Jul 03, 2014 | 107.93 | 107.58 | 107.58 | 107.58 | 1,259,200 | -0.05(-0.05%) |
Jul 02, 2014 | 109.04 | 109.75 | 107.39 | 107.63 | 2,073,209 | -1.70(-1.55%) |