Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 98.10 | 97.42 | 97.42 | 97.42 | 428,968 | -0.33(-0.34%) |
Aug 28, 2014 | 98.72 | 99.01 | 97.69 | 97.75 | 490,657 | -0.95(-0.96%) |
Aug 27, 2014 | 98.05 | 98.91 | 98.04 | 98.70 | 795,595 | +0.57(+0.58%) |
Aug 26, 2014 | 99.26 | 99.43 | 97.79 | 98.13 | 792,771 | -0.88(-0.89%) |
Aug 25, 2014 | 100.49 | 100.81 | 98.81 | 99.01 | 585,578 | -1.16(-1.16%) |
Aug 22, 2014 | 100.48 | 100.48 | 99.97 | 100.17 | 433,034 | -0.03(-0.03%) |
Aug 21, 2014 | 101.18 | 101.82 | 100.05 | 100.20 | 427,171 | -0.58(-0.58%) |
Aug 20, 2014 | 100.73 | 101.24 | 99.63 | 100.79 | 476,480 | -0.12(-0.12%) |
Aug 19, 2014 | 102.15 | 102.64 | 100.73 | 100.90 | 584,227 | -0.92(-0.90%) |
Aug 18, 2014 | 99.12 | 101.78 | 98.97 | 101.82 | 719,888 | +3.27(+3.32%) |
Aug 15, 2014 | 99.43 | 99.43 | 98.00 | 98.55 | 544,523 | -0.24(-0.25%) |
Aug 14, 2014 | 98.07 | 99.89 | 97.60 | 98.80 | 948,995 | +1.29(+1.32%) |
Aug 13, 2014 | 99.52 | 99.77 | 96.86 | 97.51 | 1,045,682 | -2.01(-2.02%) |
Aug 12, 2014 | 100.61 | 101.16 | 99.05 | 99.52 | 914,844 | -0.91(-0.91%) |
Aug 11, 2014 | 105.45 | 106.08 | 99.98 | 100.43 | 841,049 | -4.58(-4.36%) |
Aug 08, 2014 | 101.48 | 104.62 | 101.23 | 105.02 | 1,773,401 | +4.91(+4.90%) |
Aug 07, 2014 | 105.08 | 106.63 | 99.04 | 100.11 | 3,626,705 | -18.52(-15.61%) |
Aug 06, 2014 | 118.46 | 119.04 | 116.87 | 118.63 | 415,199 | -0.35(-0.30%) |
Aug 05, 2014 | 118.81 | 120.08 | 118.32 | 118.98 | 426,202 | +0.27(+0.22%) |
Aug 04, 2014 | 119.97 | 120.82 | 118.55 | 118.72 | 333,936 | -1.17(-0.98%) |
Aug 01, 2014 | 118.72 | 120.59 | 118.34 | 119.89 | 289,355 | +0.51(+0.43%) |
Jul 31, 2014 | 119.48 | 120.60 | 119.24 | 119.38 | 380,641 | -1.21(-1.00%) |
Jul 30, 2014 | 121.10 | 121.44 | 119.98 | 120.59 | 361,217 | -0.15(-0.12%) |
Jul 29, 2014 | 121.51 | 122.12 | 120.50 | 120.74 | 397,338 | -0.59(-0.49%) |
Jul 28, 2014 | 122.51 | 122.73 | 121.18 | 121.33 | 487,763 | -1.04(-0.85%) |
Jul 25, 2014 | 122.75 | 124.18 | 122.00 | 122.36 | 311,628 | -0.43(-0.35%) |
Jul 24, 2014 | 123.41 | 124.05 | 122.22 | 122.80 | 411,348 | -0.43(-0.35%) |
Jul 23, 2014 | 122.81 | 123.91 | 122.54 | 123.23 | 364,024 | +0.52(+0.42%) |
Jul 22, 2014 | 122.65 | 122.94 | 122.02 | 122.71 | 306,235 | +0.72(+0.59%) |
Jul 21, 2014 | 121.63 | 122.47 | 120.81 | 121.99 | 470,665 | +0.73(+0.60%) |
Jul 18, 2014 | 119.97 | 121.48 | 119.97 | 121.25 | 444,822 | +1.08(+0.90%) |
Jul 17, 2014 | 119.30 | 121.37 | 118.45 | 120.17 | 782,512 | +0.45(+0.37%) |
Jul 16, 2014 | 118.13 | 119.87 | 117.65 | 119.72 | 560,828 | +1.72(+1.46%) |
Jul 15, 2014 | 114.92 | 119.44 | 114.09 | 118.00 | 836,857 | +3.61(+3.15%) |
Jul 14, 2014 | 113.93 | 114.44 | 112.86 | 114.39 | 218,017 | +1.04(+0.92%) |
Jul 11, 2014 | 113.60 | 113.66 | 112.42 | 113.36 | 273,685 | -0.21(-0.19%) |
Jul 10, 2014 | 112.40 | 113.58 | 112.04 | 113.57 | 278,756 | +0.34(+0.30%) |
Jul 09, 2014 | 113.21 | 113.84 | 112.19 | 113.23 | 248,138 | +0.02(+0.02%) |
Jul 08, 2014 | 113.19 | 114.69 | 111.39 | 113.21 | 305,760 | -0.41(-0.36%) |
Jul 07, 2014 | 114.43 | 114.67 | 113.01 | 113.61 | 298,735 | -0.52(-0.45%) |
Jul 03, 2014 | 113.73 | 114.13 | 114.13 | 114.13 | 276,957 | +0.46(+0.40%) |
Jul 02, 2014 | 112.65 | 113.97 | 111.79 | 113.68 | 372,246 | +0.45(+0.40%) |
Jul 01, 2014 | 112.54 | 113.78 | 112.02 | 113.23 | 239,610 | +1.16(+1.04%) |
Jun 30, 2014 | 112.42 | 112.98 | 110.83 | 112.07 | 249,098 | -0.33(-0.29%) |
Jun 27, 2014 | 111.46 | 112.40 | 111.00 | 112.40 | 562,807 | +0.42(+0.38%) |
Jun 26, 2014 | 112.51 | 113.39 | 110.78 | 111.97 | 205,571 | -0.72(-0.63%) |
Jun 25, 2014 | 111.26 | 112.95 | 110.83 | 112.69 | 182,998 | +0.90(+0.81%) |
Jun 24, 2014 | 111.48 | 112.47 | 111.10 | 111.78 | 284,604 | +0.08(+0.07%) |
Jun 23, 2014 | 112.73 | 113.56 | 110.70 | 111.70 | 375,904 | -0.79(-0.70%) |
Jun 20, 2014 | 113.66 | 113.69 | 110.86 | 112.49 | 328,152 | -0.45(-0.40%) |
Jun 19, 2014 | 112.45 | 113.83 | 112.22 | 112.94 | 394,053 | +0.53(+0.48%) |
Jun 18, 2014 | 109.63 | 112.46 | 109.18 | 112.40 | 302,508 | +2.78(+2.54%) |
Jun 17, 2014 | 109.01 | 110.17 | 108.59 | 109.62 | 220,946 | +0.67(+0.61%) |
Jun 16, 2014 | 110.05 | 110.56 | 108.59 | 108.95 | 389,109 | -1.19(-1.08%) |
Jun 13, 2014 | 110.78 | 111.44 | 109.46 | 110.15 | 323,923 | +0.03(+0.03%) |
Jun 12, 2014 | 108.60 | 110.23 | 107.49 | 110.12 | 530,404 | +1.02(+0.94%) |
Jun 11, 2014 | 110.52 | 110.92 | 108.98 | 109.09 | 275,204 | -1.81(-1.63%) |
Jun 10, 2014 | 111.91 | 112.16 | 110.60 | 110.90 | 254,377 | -1.63(-1.45%) |
Jun 06, 2014 | 111.44 | 112.77 | 111.21 | 112.54 | 368,670 | +1.39(+1.25%) |
Jun 05, 2014 | 110.87 | 111.83 | 110.49 | 111.15 | 267,749 | +0.60(+0.54%) |
Jun 04, 2014 | 111.19 | 111.42 | 110.25 | 110.55 | 382,687 | -1.26(-1.12%) |
Jun 03, 2014 | 111.77 | 112.99 | 111.40 | 111.81 | 222,356 | -0.25(-0.22%) |