Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 103.47 | 105.46 | 103.03 | 105.20 | 1,351,219 | +2.43(+2.37%) |
Jun 30, 2014 | 103.02 | 103.24 | 102.19 | 102.77 | 1,245,948 | -0.16(-0.15%) |
Jun 27, 2014 | 103.05 | 103.70 | 102.17 | 102.93 | 977,776 | -0.38(-0.37%) |
Jun 26, 2014 | 103.60 | 103.80 | 101.98 | 103.31 | 702,873 | -0.29(-0.28%) |
Jun 25, 2014 | 101.85 | 103.67 | 101.18 | 103.60 | 1,004,051 | +1.83(+1.80%) |
Jun 24, 2014 | 103.40 | 104.60 | 101.70 | 101.77 | 1,259,910 | -1.63(-1.58%) |
Jun 23, 2014 | 104.02 | 104.43 | 102.89 | 103.40 | 1,107,760 | +0.12(+0.11%) |
Jun 20, 2014 | 102.34 | 103.37 | 101.70 | 103.28 | 3,268,040 | +1.00(+0.98%) |
Jun 19, 2014 | 102.89 | 102.89 | 101.45 | 102.28 | 987,381 | -0.53(-0.52%) |
Jun 18, 2014 | 101.20 | 102.90 | 100.58 | 102.81 | 1,454,186 | +1.98(+1.97%) |
Jun 17, 2014 | 101.27 | 101.87 | 99.89 | 100.83 | 2,243,601 | -2.36(-2.29%) |
Jun 16, 2014 | 102.73 | 103.61 | 101.94 | 103.19 | 1,550,535 | -0.23(-0.22%) |
Jun 13, 2014 | 103.17 | 103.95 | 102.22 | 103.42 | 1,013,100 | +0.37(+0.36%) |
Jun 12, 2014 | 104.56 | 104.99 | 102.41 | 103.05 | 1,441,878 | -2.00(-1.91%) |
Jun 11, 2014 | 104.01 | 105.44 | 102.84 | 105.05 | 1,268,780 | -0.12(-0.11%) |
Jun 10, 2014 | 105.00 | 105.49 | 103.36 | 105.16 | 1,078,510 | +1.18(+1.13%) |
Jun 06, 2014 | 103.79 | 104.57 | 103.15 | 103.99 | 1,764,467 | +0.02(+0.02%) |
Jun 05, 2014 | 101.11 | 104.73 | 101.07 | 103.97 | 2,009,365 | +3.67(+3.66%) |
Jun 04, 2014 | 99.11 | 100.52 | 98.78 | 100.30 | 1,499,743 | +1.20(+1.21%) |
Jun 03, 2014 | 98.65 | 100.09 | 98.28 | 99.10 | 978,322 | -0.50(-0.50%) |