Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 102.27 | 102.56 | 101.39 | 101.68 | 3,732,624 | -0.37(-0.36%) |
Sep 29, 2014 | 101.15 | 102.15 | 100.95 | 102.05 | 3,968,762 | -0.16(-0.16%) |
Sep 26, 2014 | 102.28 | 102.55 | 101.18 | 102.21 | 4,957,282 | -0.04(-0.04%) |
Sep 25, 2014 | 103.64 | 103.67 | 101.96 | 102.25 | 3,851,624 | -1.72(-1.66%) |
Sep 24, 2014 | 103.47 | 104.15 | 103.14 | 103.98 | 3,634,304 | +0.37(+0.35%) |
Sep 23, 2014 | 104.23 | 104.49 | 103.60 | 103.61 | 2,859,270 | -0.96(-0.92%) |
Sep 22, 2014 | 105.44 | 105.50 | 104.42 | 104.57 | 3,108,666 | -0.70(-0.67%) |
Sep 19, 2014 | 105.80 | 106.12 | 105.17 | 105.28 | 11,295,113 | -0.11(-0.10%) |
Sep 18, 2014 | 104.56 | 105.54 | 104.56 | 105.38 | 3,298,268 | +1.05(+1.01%) |
Sep 17, 2014 | 104.00 | 104.63 | 103.54 | 104.33 | 3,841,606 | +0.37(+0.36%) |
Sep 16, 2014 | 103.20 | 104.06 | 103.05 | 103.95 | 2,710,249 | +0.27(+0.26%) |
Sep 15, 2014 | 103.47 | 103.84 | 103.10 | 103.69 | 2,602,825 | +0.39(+0.38%) |
Sep 12, 2014 | 103.67 | 103.67 | 102.99 | 103.30 | 2,975,506 | -0.29(-0.28%) |
Sep 11, 2014 | 103.34 | 103.62 | 103.06 | 103.60 | 2,041,818 | -0.21(-0.20%) |
Sep 10, 2014 | 103.80 | 104.06 | 103.34 | 103.80 | 2,171,997 | +0.13(+0.12%) |
Sep 09, 2014 | 103.85 | 104.25 | 103.52 | 103.67 | 2,431,955 | -0.31(-0.30%) |
Sep 08, 2014 | 103.64 | 104.39 | 103.42 | 103.98 | 3,408,433 | +0.49(+0.48%) |
Sep 05, 2014 | 103.09 | 103.58 | 102.73 | 103.49 | 2,772,190 | +0.42(+0.41%) |
Sep 04, 2014 | 103.50 | 103.81 | 102.88 | 103.06 | 2,159,657 | -0.15(-0.15%) |
Sep 03, 2014 | 103.50 | 103.86 | 103.02 | 103.22 | 2,136,925 | -0.29(-0.28%) |
Sep 02, 2014 | 102.84 | 103.78 | 102.84 | 103.50 | 2,199,897 | +0.16(+0.15%) |
Aug 29, 2014 | 103.39 | 103.34 | 103.34 | 103.34 | 2,142,755 | +0.01(+0.01%) |
Aug 28, 2014 | 102.86 | 103.43 | 102.64 | 103.33 | 1,831,001 | +0.03(+0.03%) |
Aug 27, 2014 | 103.65 | 103.96 | 103.08 | 103.30 | 1,953,822 | -0.47(-0.46%) |
Aug 26, 2014 | 104.06 | 104.34 | 103.75 | 103.78 | 2,530,431 | -0.07(-0.07%) |
Aug 25, 2014 | 103.82 | 104.06 | 103.67 | 103.85 | 1,411,663 | +0.41(+0.40%) |
Aug 22, 2014 | 103.70 | 103.89 | 103.42 | 103.44 | 2,156,331 | -0.27(-0.26%) |
Aug 21, 2014 | 103.91 | 104.06 | 103.60 | 103.70 | 2,056,298 | -0.07(-0.07%) |
Aug 20, 2014 | 103.25 | 103.93 | 102.99 | 103.78 | 3,203,132 | +0.86(+0.84%) |
Aug 19, 2014 | 103.07 | 103.45 | 102.60 | 102.91 | 2,232,205 | +0.09(+0.09%) |
Aug 18, 2014 | 101.84 | 102.84 | 101.73 | 102.82 | 2,600,814 | +1.57(+1.55%) |
Aug 15, 2014 | 101.88 | 102.00 | 100.61 | 101.25 | 2,748,684 | -0.30(-0.29%) |
Aug 14, 2014 | 101.31 | 101.58 | 101.20 | 101.55 | 2,224,314 | +0.39(+0.38%) |
Aug 13, 2014 | 100.84 | 101.18 | 100.55 | 101.16 | 4,351,223 | +0.66(+0.65%) |
Aug 12, 2014 | 100.32 | 100.74 | 100.19 | 100.51 | 3,050,172 | +0.21(+0.21%) |
Aug 11, 2014 | 100.54 | 100.95 | 100.26 | 100.29 | 2,689,973 | -0.19(-0.19%) |
Aug 08, 2014 | 99.38 | 100.33 | 99.09 | 100.48 | 3,788,161 | +1.23(+1.24%) |
Aug 07, 2014 | 99.91 | 100.14 | 99.14 | 99.26 | 2,652,785 | -0.30(-0.30%) |
Aug 06, 2014 | 99.27 | 99.84 | 98.76 | 99.56 | 3,755,114 | -0.16(-0.16%) |
Aug 05, 2014 | 100.32 | 100.68 | 99.41 | 99.72 | 3,039,621 | -0.69(-0.69%) |
Aug 04, 2014 | 99.99 | 100.58 | 99.32 | 100.41 | 3,467,151 | +0.46(+0.46%) |
Aug 01, 2014 | 99.99 | 100.62 | 99.22 | 99.96 | 3,512,347 | -0.56(-0.55%) |
Jul 31, 2014 | 102.25 | 102.41 | 100.31 | 100.51 | 4,999,612 | -2.03(-1.98%) |
Jul 30, 2014 | 102.92 | 103.29 | 102.39 | 102.55 | 3,445,925 | -0.20(-0.19%) |
Jul 29, 2014 | 103.60 | 104.35 | 102.72 | 102.75 | 3,208,477 | -1.08(-1.04%) |
Jul 28, 2014 | 103.39 | 103.89 | 102.58 | 103.82 | 2,806,446 | +0.29(+0.28%) |
Jul 25, 2014 | 103.92 | 104.12 | 103.15 | 103.53 | 2,245,236 | -0.01(-0.01%) |
Jul 24, 2014 | 103.81 | 104.47 | 103.07 | 103.54 | 3,616,586 | +0.32(+0.31%) |
Jul 23, 2014 | 103.69 | 103.77 | 103.11 | 103.22 | 2,588,992 | -0.31(-0.30%) |
Jul 22, 2014 | 103.37 | 103.92 | 103.37 | 103.53 | 2,254,157 | +0.58(+0.57%) |
Jul 21, 2014 | 103.20 | 103.35 | 102.48 | 102.95 | 2,128,854 | -0.38(-0.37%) |
Jul 18, 2014 | 102.61 | 103.49 | 102.40 | 103.33 | 2,989,778 | +0.92(+0.90%) |
Jul 17, 2014 | 103.68 | 103.92 | 102.34 | 102.40 | 3,889,641 | -1.88(-1.80%) |
Jul 16, 2014 | 103.65 | 104.34 | 103.47 | 104.28 | 2,756,003 | +0.79(+0.77%) |
Jul 15, 2014 | 103.45 | 103.79 | 102.99 | 103.49 | 2,741,346 | +0.04(+0.04%) |
Jul 14, 2014 | 103.44 | 103.95 | 103.27 | 103.45 | 2,961,359 | +0.49(+0.48%) |
Jul 11, 2014 | 102.83 | 103.08 | 102.40 | 102.95 | 2,674,333 | +0.30(+0.29%) |
Jul 10, 2014 | 102.38 | 102.88 | 102.19 | 102.65 | 2,898,940 | -0.56(-0.55%) |
Jul 09, 2014 | 103.29 | 103.47 | 102.75 | 103.22 | 2,133,063 | +0.09(+0.08%) |
Jul 08, 2014 | 103.60 | 103.73 | 103.08 | 103.13 | 2,233,939 | -0.25(-0.24%) |
Jul 07, 2014 | 103.79 | 103.86 | 103.09 | 103.38 | 1,763,228 | -0.36(-0.34%) |
Jul 03, 2014 | 103.62 | 103.74 | 103.74 | 103.74 | 1,601,019 | +0.13(+0.12%) |
Jul 02, 2014 | 102.90 | 103.66 | 102.42 | 103.61 | 2,272,586 | +0.48(+0.46%) |