Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 108.96 | 109.82 | 109.82 | 109.82 | 170,212 | +0.88(+0.81%) |
Aug 28, 2014 | 109.78 | 109.82 | 108.77 | 108.94 | 228,565 | -1.01(-0.92%) |
Aug 27, 2014 | 111.03 | 111.03 | 109.72 | 109.95 | 140,503 | -1.01(-0.91%) |
Aug 26, 2014 | 110.72 | 111.33 | 109.74 | 110.96 | 208,785 | +0.49(+0.45%) |
Aug 25, 2014 | 110.42 | 110.60 | 109.78 | 110.47 | 273,015 | +0.72(+0.66%) |
Aug 22, 2014 | 109.69 | 110.59 | 108.92 | 109.75 | 272,709 | -0.17(-0.15%) |
Aug 21, 2014 | 108.41 | 110.14 | 107.54 | 109.91 | 286,151 | +1.79(+1.65%) |
Aug 20, 2014 | 107.52 | 108.37 | 106.93 | 108.12 | 274,674 | +0.63(+0.59%) |
Aug 19, 2014 | 107.48 | 108.35 | 107.22 | 107.49 | 220,283 | +0.03(+0.03%) |
Aug 18, 2014 | 106.30 | 107.54 | 106.30 | 107.47 | 245,112 | +1.72(+1.63%) |
Aug 15, 2014 | 106.32 | 106.78 | 104.76 | 105.74 | 265,176 | +0.03(+0.03%) |
Aug 14, 2014 | 106.12 | 106.46 | 105.33 | 105.71 | 236,000 | -0.42(-0.39%) |
Aug 13, 2014 | 105.92 | 107.30 | 105.86 | 106.13 | 124,656 | +0.38(+0.36%) |
Aug 12, 2014 | 105.31 | 106.80 | 105.31 | 105.75 | 250,391 | -0.11(-0.10%) |
Aug 11, 2014 | 106.16 | 106.61 | 105.08 | 105.86 | 208,379 | +0.17(+0.16%) |
Aug 08, 2014 | 104.40 | 106.10 | 104.40 | 105.70 | 316,313 | +1.32(+1.26%) |
Aug 07, 2014 | 105.27 | 106.38 | 103.99 | 104.38 | 166,970 | -0.76(-0.72%) |
Aug 06, 2014 | 104.36 | 106.06 | 104.36 | 105.14 | 285,456 | +0.55(+0.52%) |
Aug 05, 2014 | 105.69 | 106.57 | 104.36 | 104.59 | 326,514 | -1.29(-1.22%) |
Aug 04, 2014 | 106.17 | 108.00 | 105.11 | 105.88 | 327,072 | +0.19(+0.18%) |
Aug 01, 2014 | 107.22 | 109.02 | 104.61 | 105.69 | 472,585 | -0.36(-0.34%) |
Jul 31, 2014 | 107.22 | 108.00 | 105.65 | 106.05 | 539,377 | -1.74(-1.62%) |
Jul 30, 2014 | 108.00 | 109.26 | 107.51 | 107.79 | 393,764 | -0.08(-0.08%) |
Jul 29, 2014 | 108.12 | 108.96 | 107.40 | 107.88 | 311,326 | +0.05(+0.04%) |
Jul 28, 2014 | 108.94 | 108.94 | 107.56 | 107.83 | 292,999 | -1.32(-1.21%) |
Jul 25, 2014 | 110.09 | 110.95 | 108.57 | 109.14 | 258,027 | -1.28(-1.16%) |
Jul 24, 2014 | 108.26 | 110.80 | 107.83 | 110.42 | 372,575 | +2.53(+2.35%) |
Jul 23, 2014 | 109.43 | 109.74 | 107.82 | 107.89 | 480,256 | -0.54(-0.50%) |
Jul 22, 2014 | 112.86 | 116.07 | 107.76 | 108.43 | 945,180 | -3.87(-3.44%) |
Jul 21, 2014 | 112.18 | 112.99 | 111.84 | 112.30 | 605,505 | +0.01(+0.01%) |
Jul 18, 2014 | 112.45 | 113.64 | 111.96 | 112.29 | 318,152 | +0.09(+0.08%) |
Jul 17, 2014 | 112.36 | 112.95 | 111.66 | 112.19 | 555,873 | -0.50(-0.44%) |
Jul 16, 2014 | 115.33 | 115.76 | 111.86 | 112.69 | 538,265 | -2.24(-1.95%) |
Jul 15, 2014 | 114.50 | 115.52 | 114.23 | 114.94 | 421,805 | +0.97(+0.85%) |
Jul 14, 2014 | 117.22 | 117.73 | 113.53 | 113.97 | 342,749 | +0.53(+0.47%) |
Jul 11, 2014 | 113.68 | 113.98 | 112.67 | 113.44 | 218,714 | -0.06(-0.05%) |
Jul 10, 2014 | 112.97 | 114.47 | 112.65 | 113.49 | 306,224 | -0.95(-0.83%) |
Jul 09, 2014 | 115.06 | 115.55 | 114.36 | 114.44 | 245,340 | -0.01(-0.01%) |
Jul 08, 2014 | 116.96 | 117.90 | 114.37 | 114.45 | 290,656 | -2.49(-2.13%) |
Jul 07, 2014 | 117.25 | 117.87 | 116.51 | 116.94 | 510,201 | -0.20(-0.17%) |
Jul 03, 2014 | 116.30 | 117.14 | 117.14 | 117.14 | 304,613 | +1.36(+1.18%) |
Jul 02, 2014 | 117.03 | 117.42 | 115.43 | 115.78 | 332,011 | -1.65(-1.41%) |
Jul 01, 2014 | 116.78 | 119.09 | 116.78 | 117.43 | 510,117 | +0.46(+0.39%) |
Jun 30, 2014 | 116.79 | 117.30 | 115.71 | 116.98 | 564,427 | +0.29(+0.25%) |
Jun 27, 2014 | 115.92 | 118.15 | 115.75 | 116.69 | 1,716,414 | +0.22(+0.19%) |
Jun 26, 2014 | 115.24 | 116.83 | 113.59 | 116.47 | 509,471 | +1.56(+1.36%) |
Jun 25, 2014 | 113.87 | 115.33 | 112.48 | 114.91 | 322,906 | +0.77(+0.67%) |
Jun 24, 2014 | 113.70 | 115.57 | 112.93 | 114.14 | 405,524 | +0.58(+0.51%) |
Jun 23, 2014 | 114.03 | 114.81 | 113.22 | 113.57 | 360,106 | -0.38(-0.33%) |
Jun 20, 2014 | 113.32 | 114.25 | 112.94 | 113.95 | 887,848 | +0.73(+0.65%) |
Jun 19, 2014 | 114.29 | 114.29 | 112.69 | 113.22 | 219,835 | -0.50(-0.44%) |
Jun 18, 2014 | 114.22 | 114.56 | 112.65 | 113.72 | 321,169 | -0.26(-0.23%) |
Jun 17, 2014 | 111.78 | 114.26 | 111.78 | 113.97 | 400,339 | +1.96(+1.75%) |
Jun 16, 2014 | 110.36 | 112.08 | 109.64 | 112.02 | 299,146 | +1.11(+1.00%) |
Jun 13, 2014 | 112.18 | 112.89 | 110.67 | 110.91 | 259,762 | -0.82(-0.74%) |
Jun 12, 2014 | 112.06 | 113.53 | 111.33 | 111.73 | 318,779 | -0.72(-0.64%) |
Jun 11, 2014 | 112.70 | 113.47 | 111.89 | 112.45 | 342,355 | -0.84(-0.74%) |
Jun 10, 2014 | 113.16 | 113.80 | 112.71 | 113.29 | 1,106,094 | -1.00(-0.88%) |
Jun 06, 2014 | 112.86 | 114.34 | 112.29 | 114.29 | 235,745 | +1.85(+1.64%) |
Jun 05, 2014 | 111.66 | 112.83 | 110.74 | 112.44 | 146,071 | +1.25(+1.13%) |
Jun 04, 2014 | 110.53 | 111.81 | 109.86 | 111.19 | 221,209 | +0.66(+0.60%) |
Jun 03, 2014 | 108.32 | 111.06 | 107.43 | 110.53 | 348,052 | +1.67(+1.53%) |