Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 110.00 | 109.00 | 109.00 | 109.00 | 2,388 | -0.25(-0.23%) |
Aug 28, 2014 | 110.00 | 112.00 | 106.75 | 109.25 | 4,301 | +0.00(+0.00%) |
Aug 27, 2014 | 109.50 | 110.00 | 108.00 | 109.25 | 1,530 | +0.25(+0.23%) |
Aug 26, 2014 | 108.50 | 111.25 | 107.50 | 109.00 | 3,061 | -0.50(-0.46%) |
Aug 25, 2014 | 111.00 | 111.25 | 109.25 | 109.50 | 2,374 | -0.50(-0.45%) |
Aug 22, 2014 | 110.00 | 112.25 | 108.38 | 110.00 | 3,503 | +0.00(+0.00%) |
Aug 21, 2014 | 107.00 | 110.25 | 105.25 | 110.00 | 10,287 | +1.50(+1.38%) |
Aug 20, 2014 | 107.25 | 110.25 | 106.50 | 108.50 | 8,099 | +1.50(+1.40%) |
Aug 19, 2014 | 107.25 | 108.50 | 105.25 | 107.00 | 4,152 | +1.50(+1.42%) |
Aug 18, 2014 | 104.25 | 106.00 | 103.75 | 105.50 | 3,210 | +0.50(+0.48%) |
Aug 15, 2014 | 107.00 | 107.00 | 103.75 | 105.00 | 2,654 | -2.00(-1.87%) |
Aug 14, 2014 | 109.25 | 109.25 | 104.25 | 107.00 | 2,225 | +0.00(+0.00%) |
Aug 13, 2014 | 108.75 | 109.50 | 106.25 | 107.00 | 6,270 | -1.00(-0.93%) |
Aug 12, 2014 | 102.25 | 110.75 | 102.25 | 108.00 | 11,398 | +5.50(+5.37%) |
Aug 11, 2014 | 104.75 | 105.00 | 101.75 | 102.50 | 1,328 | -2.00(-1.91%) |
Aug 08, 2014 | 103.75 | 106.00 | 102.25 | 104.50 | 1,826 | +1.00(+0.97%) |
Aug 07, 2014 | 103.50 | 103.75 | 100.50 | 103.50 | 2,198 | +0.25(+0.24%) |
Aug 06, 2014 | 103.75 | 104.00 | 101.50 | 103.25 | 1,259 | -0.25(-0.24%) |
Aug 05, 2014 | 105.00 | 105.50 | 100.50 | 103.50 | 1,958 | -1.00(-0.96%) |
Aug 04, 2014 | 105.00 | 106.25 | 103.25 | 104.50 | 1,277 | +0.00(+0.00%) |
Aug 01, 2014 | 105.00 | 105.00 | 102.50 | 104.50 | 2,411 | +0.75(+0.72%) |
Jul 31, 2014 | 105.50 | 107.75 | 102.75 | 103.75 | 2,150 | -1.00(-0.95%) |
Jul 30, 2014 | 104.56 | 106.00 | 103.50 | 104.75 | 1,714 | +0.00(+0.00%) |
Jul 29, 2014 | 105.50 | 106.25 | 103.50 | 104.75 | 1,422 | -0.25(-0.24%) |
Jul 28, 2014 | 105.00 | 106.50 | 103.25 | 105.00 | 2,251 | +0.25(+0.24%) |
Jul 25, 2014 | 106.25 | 107.50 | 103.75 | 104.75 | 2,109 | -0.25(-0.24%) |
Jul 24, 2014 | 109.25 | 110.00 | 104.50 | 105.00 | 2,170 | -3.50(-3.23%) |
Jul 23, 2014 | 113.75 | 113.75 | 106.25 | 108.50 | 765 | -0.25(-0.23%) |
Jul 22, 2014 | 110.25 | 113.75 | 107.25 | 108.75 | 1,429 | -0.50(-0.46%) |
Jul 21, 2014 | 109.75 | 114.25 | 106.25 | 109.25 | 1,442 | -0.50(-0.46%) |
Jul 18, 2014 | 115.75 | 116.25 | 107.50 | 109.75 | 4,951 | -3.00(-2.66%) |
Jul 17, 2014 | 116.25 | 116.75 | 111.25 | 112.75 | 1,881 | -2.75(-2.38%) |
Jul 16, 2014 | 116.25 | 116.75 | 115.25 | 115.50 | 2,294 | +0.50(+0.43%) |
Jul 15, 2014 | 116.25 | 117.25 | 113.50 | 115.00 | 975 | -0.50(-0.43%) |
Jul 14, 2014 | 115.11 | 116.25 | 115.00 | 115.50 | 2,098 | +1.00(+0.87%) |
Jul 11, 2014 | 112.00 | 117.00 | 112.00 | 114.50 | 3,881 | +2.75(+2.46%) |
Jul 10, 2014 | 112.00 | 113.00 | 111.00 | 111.75 | 2,412 | +0.00(+0.00%) |
Jul 09, 2014 | 113.75 | 113.75 | 109.25 | 111.75 | 3,309 | +0.25(+0.23%) |
Jul 08, 2014 | 115.50 | 115.50 | 110.00 | 111.50 | 2,890 | -2.00(-1.76%) |
Jul 07, 2014 | 115.75 | 119.50 | 112.75 | 113.50 | 2,221 | -3.50(-2.99%) |
Jul 03, 2014 | 121.25 | 117.00 | 117.00 | 117.00 | 3,008 | -2.50(-2.09%) |
Jul 02, 2014 | 115.00 | 122.00 | 115.00 | 119.50 | 9,039 | +4.00(+3.46%) |
Jul 01, 2014 | 118.25 | 119.50 | 114.00 | 115.50 | 2,222 | -1.25(-1.07%) |
Jun 30, 2014 | 116.25 | 118.75 | 111.50 | 116.75 | 6,760 | +6.00(+5.42%) |
Jun 27, 2014 | 107.75 | 112.50 | 107.50 | 110.75 | 3,668 | +3.00(+2.78%) |
Jun 26, 2014 | 106.25 | 108.75 | 106.25 | 107.75 | 2,411 | +1.75(+1.65%) |
Jun 25, 2014 | 106.50 | 107.00 | 103.75 | 106.00 | 2,818 | +0.00(+0.00%) |
Jun 24, 2014 | 107.75 | 107.75 | 104.25 | 106.00 | 1,398 | -1.00(-0.93%) |
Jun 23, 2014 | 105.00 | 109.50 | 104.00 | 107.00 | 2,127 | +1.50(+1.42%) |
Jun 20, 2014 | 105.50 | 105.75 | 103.00 | 105.50 | 1,466 | +1.25(+1.20%) |
Jun 19, 2014 | 106.50 | 106.50 | 103.00 | 104.25 | 1,697 | -2.25(-2.11%) |
Jun 18, 2014 | 105.75 | 108.25 | 105.00 | 106.50 | 1,911 | +0.00(+0.00%) |
Jun 17, 2014 | 106.25 | 109.50 | 105.00 | 106.50 | 1,100 | -0.25(-0.23%) |
Jun 16, 2014 | 105.00 | 108.25 | 104.50 | 106.75 | 1,625 | +1.75(+1.67%) |
Jun 13, 2014 | 105.75 | 106.25 | 104.00 | 105.00 | 1,915 | -0.50(-0.47%) |
Jun 12, 2014 | 103.75 | 106.50 | 103.25 | 105.50 | 4,964 | +2.25(+2.18%) |
Jun 11, 2014 | 103.50 | 103.75 | 102.62 | 103.25 | 712 | +0.75(+0.73%) |
Jun 10, 2014 | 102.75 | 103.25 | 100.75 | 102.50 | 3,614 | -0.50(-0.49%) |
Jun 06, 2014 | 101.00 | 105.00 | 100.25 | 103.00 | 5,781 | +2.75(+2.74%) |
Jun 05, 2014 | 102.50 | 103.75 | 98.00 | 100.25 | 5,878 | -1.50(-1.47%) |
Jun 04, 2014 | 103.50 | 103.75 | 101.25 | 101.75 | 398 | -0.25(-0.25%) |
Jun 03, 2014 | 103.00 | 103.25 | 100.50 | 102.00 | 404 | +0.75(+0.74%) |