Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 107.14 | 107.44 | 104.39 | 104.86 | 1,620,445 | -2.33(-2.17%) |
Sep 29, 2014 | 107.72 | 107.82 | 106.52 | 107.19 | 1,127,680 | -1.38(-1.27%) |
Sep 26, 2014 | 108.34 | 108.92 | 107.71 | 108.56 | 628,504 | +0.19(+0.17%) |
Sep 25, 2014 | 110.20 | 110.70 | 108.19 | 108.37 | 953,120 | -2.37(-2.14%) |
Sep 24, 2014 | 109.79 | 111.08 | 108.45 | 110.74 | 1,448,130 | +0.96(+0.87%) |
Sep 23, 2014 | 109.92 | 110.53 | 109.58 | 109.78 | 831,927 | -0.81(-0.73%) |
Sep 22, 2014 | 111.77 | 111.77 | 110.26 | 110.59 | 1,360,645 | -1.59(-1.42%) |
Sep 19, 2014 | 111.42 | 112.41 | 110.87 | 112.18 | 1,528,180 | +1.39(+1.25%) |
Sep 18, 2014 | 111.62 | 111.66 | 110.53 | 110.79 | 759,851 | -0.30(-0.27%) |
Sep 17, 2014 | 110.02 | 111.57 | 110.02 | 111.09 | 906,532 | +1.23(+1.12%) |
Sep 16, 2014 | 109.65 | 111.10 | 109.25 | 109.86 | 1,062,935 | -0.41(-0.37%) |
Sep 15, 2014 | 109.86 | 111.73 | 109.36 | 110.28 | 1,321,267 | +0.76(+0.70%) |
Sep 12, 2014 | 110.40 | 110.85 | 109.21 | 109.51 | 1,025,809 | -0.91(-0.82%) |
Sep 11, 2014 | 110.07 | 110.67 | 109.88 | 110.42 | 727,679 | -0.11(-0.10%) |
Sep 10, 2014 | 108.78 | 110.69 | 108.78 | 110.53 | 1,074,426 | +1.63(+1.49%) |
Sep 09, 2014 | 109.92 | 109.92 | 107.81 | 108.90 | 838,937 | -0.95(-0.87%) |
Sep 08, 2014 | 108.95 | 111.21 | 108.86 | 109.85 | 1,332,944 | +0.41(+0.38%) |
Sep 05, 2014 | 110.59 | 110.66 | 109.25 | 109.44 | 1,502,130 | -1.43(-1.29%) |
Sep 04, 2014 | 110.43 | 111.76 | 110.02 | 110.86 | 1,174,968 | +0.53(+0.48%) |
Sep 03, 2014 | 110.25 | 111.31 | 110.07 | 110.33 | 954,242 | -0.10(-0.09%) |
Sep 02, 2014 | 110.51 | 110.76 | 109.86 | 110.43 | 801,665 | +0.27(+0.24%) |
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%) |