Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 110.64 | 111.60 | 108.81 | 109.02 | 1,557,558 | -1.39(-1.26%) |
Sep 29, 2014 | 108.54 | 110.67 | 108.41 | 110.41 | 1,063,132 | +0.02(+0.02%) |
Sep 26, 2014 | 108.91 | 110.50 | 108.67 | 110.39 | 1,289,660 | +1.49(+1.37%) |
Sep 25, 2014 | 111.75 | 111.85 | 108.70 | 108.90 | 1,493,037 | -3.10(-2.77%) |
Sep 24, 2014 | 111.11 | 112.08 | 110.25 | 112.00 | 1,193,667 | +0.66(+0.59%) |
Sep 23, 2014 | 111.87 | 112.57 | 110.89 | 111.35 | 1,093,712 | -1.35(-1.20%) |
Sep 22, 2014 | 114.78 | 114.97 | 112.43 | 112.70 | 2,165,189 | -1.82(-1.58%) |
Sep 19, 2014 | 117.44 | 116.48 | 114.52 | 114.52 | 16,290,479 | -1.96(-1.69%) |
Sep 18, 2014 | 116.28 | 116.72 | 115.02 | 116.48 | 1,026,223 | +1.04(+0.90%) |
Sep 17, 2014 | 115.79 | 116.27 | 114.88 | 115.44 | 1,045,024 | -0.07(-0.06%) |
Sep 16, 2014 | 113.52 | 115.83 | 113.44 | 115.51 | 1,728,556 | +1.39(+1.22%) |
Sep 15, 2014 | 115.30 | 116.63 | 113.49 | 114.11 | 1,662,108 | -0.30(-0.27%) |
Sep 12, 2014 | 114.24 | 114.72 | 113.47 | 114.42 | 1,120,276 | +0.49(+0.43%) |
Sep 11, 2014 | 112.58 | 113.97 | 111.90 | 113.93 | 1,121,714 | +0.88(+0.78%) |
Sep 10, 2014 | 113.60 | 114.03 | 111.17 | 113.04 | 1,358,135 | -0.35(-0.31%) |
Sep 09, 2014 | 115.90 | 116.40 | 113.06 | 113.40 | 1,274,653 | -2.69(-2.32%) |
Sep 08, 2014 | 116.06 | 116.78 | 115.80 | 116.09 | 779,918 | -0.21(-0.18%) |
Sep 05, 2014 | 115.96 | 116.01 | 114.92 | 116.29 | 705,566 | +0.21(+0.18%) |
Sep 04, 2014 | 116.23 | 117.48 | 115.69 | 116.09 | 772,568 | +0.08(+0.07%) |
Sep 03, 2014 | 117.20 | 117.59 | 115.42 | 116.01 | 929,589 | -0.61(-0.52%) |
Sep 02, 2014 | 116.23 | 117.23 | 115.36 | 116.62 | 1,092,134 | +1.17(+1.01%) |
Aug 29, 2014 | 115.60 | 115.45 | 115.45 | 115.45 | 588,921 | +0.54(+0.47%) |
Aug 28, 2014 | 114.56 | 115.29 | 113.53 | 114.91 | 638,418 | -0.53(-0.46%) |
Aug 27, 2014 | 115.95 | 116.12 | 114.51 | 115.44 | 801,681 | -0.68(-0.58%) |
Aug 26, 2014 | 116.08 | 116.55 | 115.43 | 116.12 | 740,405 | +0.34(+0.30%) |
Aug 25, 2014 | 116.19 | 116.94 | 115.61 | 115.77 | 888,095 | +0.74(+0.64%) |
Aug 22, 2014 | 114.09 | 115.76 | 113.34 | 115.04 | 730,025 | +0.94(+0.83%) |
Aug 21, 2014 | 114.62 | 114.67 | 113.08 | 114.09 | 880,314 | -0.42(-0.37%) |
Aug 20, 2014 | 112.61 | 114.80 | 112.41 | 114.52 | 882,652 | +1.27(+1.12%) |
Aug 19, 2014 | 112.75 | 114.45 | 112.75 | 113.25 | 994,671 | +1.10(+0.98%) |
Aug 18, 2014 | 110.53 | 112.32 | 110.29 | 112.15 | 1,083,383 | +2.53(+2.31%) |
Aug 15, 2014 | 110.05 | 110.36 | 107.45 | 109.62 | 1,047,764 | +0.16(+0.14%) |
Aug 14, 2014 | 109.57 | 109.99 | 109.09 | 109.46 | 1,106,352 | +0.69(+0.63%) |
Aug 13, 2014 | 108.43 | 109.59 | 107.72 | 108.78 | 1,012,758 | +1.20(+1.11%) |
Aug 12, 2014 | 107.20 | 108.11 | 106.69 | 107.58 | 804,447 | +0.21(+0.19%) |
Aug 11, 2014 | 106.40 | 108.30 | 106.22 | 107.37 | 1,215,122 | +2.13(+2.02%) |
Aug 08, 2014 | 103.28 | 104.82 | 102.38 | 105.24 | 989,107 | +1.98(+1.92%) |
Aug 07, 2014 | 104.44 | 106.27 | 102.84 | 103.26 | 1,770,089 | -0.21(-0.20%) |
Aug 06, 2014 | 103.53 | 104.49 | 102.71 | 103.47 | 1,053,313 | -0.32(-0.31%) |
Aug 05, 2014 | 104.61 | 105.43 | 102.94 | 103.79 | 1,106,259 | -1.19(-1.13%) |
Aug 04, 2014 | 104.21 | 105.36 | 103.18 | 104.98 | 1,001,614 | +1.09(+1.05%) |
Aug 01, 2014 | 102.68 | 105.06 | 101.66 | 103.89 | 1,707,607 | -0.03(-0.03%) |
Jul 31, 2014 | 106.83 | 107.36 | 102.58 | 103.92 | 2,161,004 | -4.56(-4.21%) |
Jul 30, 2014 | 109.54 | 109.66 | 107.56 | 108.48 | 876,146 | +0.09(+0.08%) |
Jul 29, 2014 | 109.34 | 110.28 | 108.22 | 108.39 | 967,978 | -0.71(-0.65%) |
Jul 28, 2014 | 110.84 | 110.84 | 108.60 | 109.10 | 978,957 | -1.48(-1.34%) |
Jul 25, 2014 | 110.24 | 111.06 | 110.01 | 110.58 | 765,041 | +0.06(+0.05%) |
Jul 24, 2014 | 110.95 | 111.71 | 110.23 | 110.52 | 846,528 | -0.14(-0.12%) |
Jul 23, 2014 | 111.81 | 111.87 | 110.45 | 110.66 | 830,989 | -0.55(-0.49%) |
Jul 22, 2014 | 110.00 | 111.83 | 109.92 | 111.21 | 934,801 | +1.52(+1.39%) |
Jul 21, 2014 | 109.00 | 110.15 | 108.98 | 109.69 | 1,059,859 | -0.25(-0.23%) |
Jul 18, 2014 | 108.44 | 110.05 | 108.04 | 109.94 | 1,583,674 | +1.94(+1.80%) |
Jul 17, 2014 | 109.84 | 112.80 | 106.96 | 108.00 | 3,292,372 | +1.80(+1.69%) |
Jul 16, 2014 | 106.57 | 106.82 | 105.29 | 106.20 | 1,748,946 | +0.56(+0.53%) |
Jul 15, 2014 | 107.46 | 107.94 | 105.27 | 105.64 | 1,523,550 | -1.81(-1.68%) |
Jul 14, 2014 | 106.42 | 107.55 | 106.00 | 107.45 | 1,173,731 | +2.07(+1.97%) |
Jul 11, 2014 | 105.33 | 105.83 | 104.17 | 105.38 | 718,305 | -0.30(-0.28%) |
Jul 10, 2014 | 104.44 | 106.51 | 103.28 | 105.67 | 1,042,199 | -0.65(-0.61%) |
Jul 09, 2014 | 104.64 | 106.36 | 104.61 | 106.32 | 1,018,544 | +2.03(+1.95%) |
Jul 08, 2014 | 104.40 | 104.90 | 102.89 | 104.29 | 1,257,995 | -0.08(-0.08%) |
Jul 07, 2014 | 106.22 | 106.47 | 104.16 | 104.37 | 1,012,656 | -2.55(-2.39%) |
Jul 03, 2014 | 106.42 | 106.92 | 106.92 | 106.92 | 498,325 | +1.43(+1.36%) |
Jul 02, 2014 | 104.75 | 106.36 | 104.75 | 105.49 | 715,717 | +0.28(+0.27%) |