Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 103.05 | 101.76 | 101.76 | 101.76 | 75,753 | -0.86(-0.84%) |
Aug 28, 2014 | 102.00 | 103.73 | 101.87 | 102.62 | 29,118 | +0.16(+0.15%) |
Aug 27, 2014 | 102.07 | 102.55 | 101.68 | 102.47 | 22,755 | +0.79(+0.78%) |
Aug 26, 2014 | 102.06 | 102.79 | 101.68 | 101.67 | 40,824 | -0.06(-0.06%) |
Aug 25, 2014 | 102.72 | 102.72 | 101.64 | 101.74 | 9,690 | -0.98(-0.96%) |
Aug 22, 2014 | 102.08 | 103.19 | 101.96 | 102.72 | 25,544 | +0.05(+0.05%) |
Aug 21, 2014 | 101.86 | 102.62 | 101.50 | 102.67 | 26,722 | +1.10(+1.08%) |
Aug 20, 2014 | 102.16 | 102.57 | 101.50 | 101.56 | 35,817 | -1.01(-0.99%) |
Aug 19, 2014 | 102.64 | 102.74 | 101.79 | 102.58 | 38,087 | -0.38(-0.37%) |
Aug 18, 2014 | 102.22 | 103.00 | 102.22 | 102.96 | 23,290 | +1.24(+1.22%) |
Aug 15, 2014 | 101.79 | 102.16 | 101.24 | 101.71 | 32,581 | -0.08(-0.08%) |
Aug 14, 2014 | 102.12 | 102.91 | 101.48 | 101.79 | 20,906 | +0.72(+0.71%) |
Aug 13, 2014 | 100.62 | 102.15 | 100.28 | 101.07 | 39,360 | +0.12(+0.12%) |
Aug 12, 2014 | 101.01 | 101.54 | 100.76 | 100.95 | 28,983 | -0.65(-0.64%) |
Aug 11, 2014 | 99.19 | 102.13 | 99.02 | 101.60 | 40,545 | +2.92(+2.96%) |
Aug 08, 2014 | 98.88 | 99.47 | 97.73 | 98.68 | 32,192 | +0.13(+0.13%) |
Aug 07, 2014 | 98.61 | 99.08 | 98.06 | 98.55 | 43,981 | +0.02(+0.02%) |
Aug 06, 2014 | 97.70 | 98.89 | 97.69 | 98.54 | 23,630 | +0.83(+0.85%) |
Aug 05, 2014 | 97.63 | 98.93 | 97.50 | 97.71 | 43,136 | -0.76(-0.77%) |
Aug 04, 2014 | 98.17 | 98.93 | 98.04 | 98.47 | 32,221 | -0.05(-0.05%) |
Aug 01, 2014 | 98.60 | 99.48 | 97.37 | 98.51 | 62,531 | -0.08(-0.08%) |
Jul 31, 2014 | 100.03 | 100.24 | 98.19 | 98.59 | 55,148 | -2.51(-2.48%) |
Jul 30, 2014 | 100.38 | 101.41 | 99.39 | 101.10 | 60,740 | +0.90(+0.90%) |
Jul 29, 2014 | 99.95 | 101.29 | 99.49 | 100.20 | 26,831 | +0.35(+0.35%) |
Jul 28, 2014 | 101.18 | 101.95 | 99.45 | 99.85 | 48,771 | -1.28(-1.26%) |
Jul 25, 2014 | 101.04 | 101.90 | 100.42 | 101.13 | 55,148 | +0.29(+0.29%) |
Jul 24, 2014 | 100.38 | 101.55 | 98.62 | 100.83 | 51,999 | +0.28(+0.28%) |
Jul 23, 2014 | 100.43 | 100.88 | 100.15 | 100.55 | 36,486 | +0.05(+0.05%) |
Jul 22, 2014 | 101.77 | 102.01 | 100.24 | 100.50 | 31,438 | -0.59(-0.58%) |
Jul 21, 2014 | 101.41 | 101.82 | 100.61 | 101.09 | 58,419 | -0.61(-0.60%) |
Jul 18, 2014 | 99.60 | 101.86 | 99.54 | 101.70 | 35,625 | +2.38(+2.40%) |
Jul 17, 2014 | 100.51 | 100.74 | 98.86 | 99.31 | 46,965 | -0.88(-0.88%) |
Jul 16, 2014 | 101.38 | 101.91 | 99.80 | 100.19 | 62,490 | +0.07(+0.07%) |
Jul 15, 2014 | 100.58 | 101.38 | 99.84 | 100.12 | 57,424 | -0.47(-0.47%) |
Jul 14, 2014 | 100.36 | 101.33 | 100.11 | 100.59 | 30,694 | +1.13(+1.13%) |
Jul 11, 2014 | 98.66 | 101.27 | 98.44 | 99.46 | 56,274 | +0.68(+0.69%) |
Jul 10, 2014 | 98.72 | 99.96 | 97.79 | 98.78 | 57,029 | -0.89(-0.89%) |
Jul 09, 2014 | 101.52 | 101.52 | 99.20 | 99.67 | 47,013 | -1.30(-1.29%) |
Jul 08, 2014 | 100.80 | 101.73 | 99.20 | 100.97 | 51,827 | -0.07(-0.07%) |
Jul 07, 2014 | 101.31 | 102.86 | 100.72 | 101.04 | 48,776 | -0.21(-0.20%) |
Jul 03, 2014 | 100.65 | 101.25 | 101.25 | 101.25 | 20,579 | +0.83(+0.83%) |
Jul 02, 2014 | 100.27 | 101.20 | 99.23 | 100.42 | 35,947 | +0.43(+0.43%) |
Jul 01, 2014 | 101.04 | 101.41 | 99.81 | 99.99 | 97,293 | -0.62(-0.61%) |
Jun 30, 2014 | 101.66 | 102.39 | 99.81 | 100.61 | 139,257 | -1.09(-1.07%) |
Jun 27, 2014 | 104.50 | 104.56 | 100.86 | 101.70 | 113,555 | -2.84(-2.71%) |
Jun 26, 2014 | 104.30 | 104.66 | 103.76 | 104.53 | 209,860 | +0.32(+0.30%) |
Jun 25, 2014 | 102.89 | 104.53 | 102.89 | 104.22 | 63,897 | +0.89(+0.86%) |
Jun 24, 2014 | 104.43 | 104.60 | 103.19 | 103.33 | 77,687 | -1.13(-1.08%) |
Jun 23, 2014 | 104.53 | 104.55 | 103.09 | 104.46 | 49,373 | +0.21(+0.21%) |
Jun 20, 2014 | 103.12 | 104.51 | 102.87 | 104.25 | 44,549 | +1.08(+1.05%) |
Jun 19, 2014 | 104.10 | 104.17 | 102.83 | 103.16 | 42,376 | -0.95(-0.91%) |
Jun 18, 2014 | 103.84 | 104.23 | 102.30 | 104.11 | 69,872 | +0.40(+0.39%) |
Jun 17, 2014 | 103.12 | 103.79 | 102.44 | 103.71 | 40,089 | +0.60(+0.58%) |
Jun 16, 2014 | 103.50 | 103.50 | 102.70 | 103.11 | 37,366 | -0.17(-0.17%) |
Jun 13, 2014 | 104.02 | 104.38 | 102.81 | 103.28 | 30,287 | -0.59(-0.57%) |
Jun 12, 2014 | 103.21 | 103.96 | 103.03 | 103.88 | 21,386 | +0.97(+0.94%) |
Jun 11, 2014 | 102.66 | 103.56 | 102.62 | 102.91 | 82,558 | -0.14(-0.13%) |
Jun 10, 2014 | 103.31 | 103.69 | 102.55 | 103.05 | 43,583 | -0.91(-0.88%) |
Jun 06, 2014 | 102.82 | 104.81 | 102.18 | 103.96 | 58,191 | +1.39(+1.36%) |
Jun 05, 2014 | 102.17 | 102.93 | 101.90 | 102.56 | 35,904 | +0.55(+0.54%) |
Jun 04, 2014 | 101.73 | 102.01 | 101.00 | 102.01 | 17,391 | +0.12(+0.12%) |
Jun 03, 2014 | 102.59 | 102.59 | 101.25 | 101.89 | 93,585 | -0.44(-0.43%) |