Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 109.45 | 110.17 | 110.17 | 110.17 | 715,884 | +0.37(+0.34%) |
Aug 28, 2014 | 109.08 | 110.15 | 108.80 | 109.80 | 1,031,769 | +0.00(+0.00%) |
Aug 27, 2014 | 108.81 | 109.92 | 108.36 | 109.80 | 1,172,137 | +1.14(+1.05%) |
Aug 26, 2014 | 108.18 | 108.94 | 107.74 | 108.66 | 1,108,575 | +0.74(+0.68%) |
Aug 25, 2014 | 109.39 | 109.39 | 107.72 | 107.92 | 851,784 | -0.87(-0.80%) |
Aug 22, 2014 | 108.89 | 109.34 | 108.17 | 108.79 | 765,158 | -0.01(-0.01%) |
Aug 21, 2014 | 109.33 | 109.63 | 108.25 | 108.81 | 1,359,358 | -1.30(-1.18%) |
Aug 20, 2014 | 109.08 | 110.39 | 109.08 | 110.11 | 980,054 | +0.57(+0.52%) |
Aug 19, 2014 | 108.17 | 109.87 | 107.64 | 109.54 | 1,899,824 | +1.90(+1.76%) |
Aug 18, 2014 | 107.10 | 108.10 | 106.95 | 107.64 | 1,291,307 | +1.30(+1.22%) |
Aug 15, 2014 | 107.88 | 107.92 | 105.37 | 106.34 | 975,001 | -1.06(-0.99%) |
Aug 14, 2014 | 104.70 | 107.50 | 104.70 | 107.40 | 2,031,136 | +3.05(+2.92%) |
Aug 13, 2014 | 104.83 | 105.09 | 103.48 | 104.35 | 1,507,320 | -0.06(-0.06%) |
Aug 12, 2014 | 105.65 | 106.22 | 103.91 | 104.41 | 1,081,569 | -1.41(-1.33%) |
Aug 11, 2014 | 106.33 | 106.73 | 105.66 | 105.83 | 1,321,331 | -0.31(-0.29%) |
Aug 08, 2014 | 102.52 | 105.83 | 102.50 | 106.13 | 2,332,143 | +3.99(+3.91%) |
Aug 07, 2014 | 104.66 | 104.77 | 101.88 | 102.14 | 1,810,609 | -2.31(-2.21%) |
Aug 06, 2014 | 102.77 | 105.21 | 102.72 | 104.45 | 1,546,389 | +1.37(+1.33%) |
Aug 05, 2014 | 103.65 | 104.85 | 102.67 | 103.08 | 1,421,685 | -1.35(-1.30%) |
Aug 04, 2014 | 103.23 | 105.08 | 103.23 | 104.44 | 1,715,288 | +1.63(+1.58%) |
Aug 01, 2014 | 101.84 | 104.31 | 101.41 | 102.81 | 2,149,154 | +0.62(+0.61%) |
Jul 31, 2014 | 102.19 | 103.05 | 100.94 | 102.19 | 2,655,748 | -0.11(-0.10%) |
Jul 30, 2014 | 104.20 | 104.69 | 101.46 | 102.29 | 3,344,462 | -1.94(-1.86%) |
Jul 29, 2014 | 105.76 | 106.13 | 103.96 | 104.23 | 2,149,062 | -1.53(-1.44%) |
Jul 28, 2014 | 106.65 | 106.91 | 105.67 | 105.76 | 2,199,649 | -0.90(-0.85%) |
Jul 25, 2014 | 104.89 | 106.80 | 104.29 | 106.66 | 2,218,414 | +1.42(+1.35%) |
Jul 24, 2014 | 103.87 | 106.60 | 103.38 | 105.25 | 4,581,017 | +1.20(+1.15%) |
Jul 23, 2014 | 98.07 | 104.12 | 96.98 | 104.05 | 8,315,580 | +1.46(+1.42%) |
Jul 22, 2014 | 100.72 | 103.22 | 100.67 | 102.59 | 2,140,504 | +2.04(+2.03%) |
Jul 21, 2014 | 99.33 | 100.82 | 99.33 | 100.55 | 1,039,187 | +0.61(+0.61%) |
Jul 18, 2014 | 100.36 | 100.99 | 99.86 | 99.94 | 1,312,297 | +0.39(+0.39%) |
Jul 17, 2014 | 99.92 | 100.24 | 99.27 | 99.55 | 1,353,254 | -1.17(-1.17%) |
Jul 16, 2014 | 100.59 | 101.59 | 99.76 | 100.72 | 2,309,722 | +0.45(+0.45%) |
Jul 15, 2014 | 99.76 | 100.77 | 99.33 | 100.27 | 1,444,609 | +0.47(+0.47%) |
Jul 14, 2014 | 101.22 | 101.25 | 99.25 | 99.80 | 1,456,795 | -1.04(-1.03%) |
Jul 11, 2014 | 100.24 | 103.29 | 99.69 | 100.84 | 2,026,238 | +1.11(+1.11%) |
Jul 10, 2014 | 99.09 | 100.09 | 98.54 | 99.73 | 2,304,425 | -1.36(-1.35%) |
Jul 09, 2014 | 102.26 | 102.71 | 100.90 | 101.09 | 2,023,844 | -1.16(-1.13%) |
Jul 08, 2014 | 100.32 | 103.39 | 99.78 | 102.25 | 2,750,768 | +1.84(+1.83%) |
Jul 07, 2014 | 101.36 | 101.97 | 100.27 | 100.41 | 1,266,651 | -1.70(-1.67%) |
Jul 03, 2014 | 100.77 | 102.11 | 102.11 | 102.11 | 566,173 | +1.63(+1.63%) |
Jul 02, 2014 | 101.33 | 101.66 | 100.17 | 100.48 | 880,742 | -1.15(-1.13%) |
Jul 01, 2014 | 100.08 | 102.38 | 100.08 | 101.63 | 1,476,965 | +1.90(+1.90%) |
Jun 30, 2014 | 99.51 | 100.27 | 98.62 | 99.74 | 1,082,224 | +0.54(+0.55%) |
Jun 27, 2014 | 98.95 | 99.79 | 98.59 | 99.19 | 2,037,147 | +0.25(+0.25%) |
Jun 26, 2014 | 99.69 | 99.69 | 98.05 | 98.94 | 1,169,745 | -0.63(-0.63%) |
Jun 25, 2014 | 99.20 | 99.67 | 98.30 | 99.57 | 1,346,897 | +0.04(+0.04%) |
Jun 24, 2014 | 99.83 | 101.19 | 99.21 | 99.53 | 1,092,160 | -0.29(-0.29%) |
Jun 23, 2014 | 99.10 | 100.96 | 98.24 | 99.81 | 1,325,456 | +0.33(+0.33%) |
Jun 20, 2014 | 100.33 | 100.50 | 99.31 | 99.48 | 1,392,672 | -0.31(-0.31%) |
Jun 19, 2014 | 100.20 | 100.57 | 99.59 | 99.79 | 898,501 | -0.35(-0.35%) |
Jun 18, 2014 | 99.04 | 100.31 | 98.21 | 100.14 | 954,308 | +1.28(+1.30%) |
Jun 17, 2014 | 98.89 | 99.38 | 97.89 | 98.86 | 1,301,853 | -0.27(-0.27%) |
Jun 16, 2014 | 99.25 | 100.00 | 98.18 | 99.13 | 1,055,529 | +0.11(+0.11%) |
Jun 13, 2014 | 99.18 | 99.28 | 98.10 | 99.03 | 1,646,807 | -0.24(-0.24%) |
Jun 12, 2014 | 100.88 | 101.26 | 99.04 | 99.26 | 1,859,171 | -1.72(-1.70%) |
Jun 11, 2014 | 101.86 | 102.30 | 100.63 | 100.98 | 1,234,455 | -1.71(-1.67%) |
Jun 10, 2014 | 101.68 | 102.71 | 101.05 | 102.69 | 1,292,667 | -0.52(-0.50%) |
Jun 06, 2014 | 102.64 | 103.38 | 102.34 | 103.21 | 938,203 | +0.62(+0.61%) |
Jun 05, 2014 | 102.48 | 103.09 | 101.11 | 102.59 | 1,244,677 | +1.15(+1.14%) |
Jun 04, 2014 | 102.29 | 102.70 | 101.42 | 101.43 | 1,376,095 | -1.37(-1.33%) |
Jun 03, 2014 | 102.62 | 103.57 | 102.35 | 102.80 | 1,043,902 | +0.07(+0.06%) |