Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 104.79 | 105.12 | 103.68 | 103.89 | 610,762 | -1.02(-0.97%) |
Sep 29, 2014 | 104.03 | 104.95 | 103.50 | 104.91 | 265,356 | -0.52(-0.49%) |
Sep 26, 2014 | 104.44 | 105.53 | 104.08 | 105.43 | 321,209 | +1.39(+1.34%) |
Sep 25, 2014 | 106.02 | 106.37 | 103.96 | 104.04 | 321,043 | -2.05(-1.93%) |
Sep 24, 2014 | 105.69 | 106.62 | 105.12 | 106.08 | 239,598 | +0.18(+0.17%) |
Sep 23, 2014 | 107.15 | 107.41 | 105.85 | 105.91 | 235,855 | -1.62(-1.51%) |
Sep 22, 2014 | 109.05 | 109.05 | 107.50 | 107.53 | 198,902 | -1.47(-1.35%) |
Sep 19, 2014 | 110.81 | 111.29 | 108.87 | 109.01 | 722,855 | -0.79(-0.72%) |
Sep 18, 2014 | 107.17 | 109.86 | 106.77 | 109.79 | 694,645 | +2.66(+2.48%) |
Sep 17, 2014 | 107.95 | 108.36 | 106.35 | 107.13 | 342,649 | -0.29(-0.27%) |
Sep 16, 2014 | 108.19 | 109.43 | 107.40 | 107.42 | 395,098 | -1.37(-1.26%) |
Sep 15, 2014 | 108.78 | 109.85 | 108.39 | 108.79 | 287,220 | -0.19(-0.18%) |
Sep 12, 2014 | 108.37 | 109.81 | 108.15 | 108.99 | 457,373 | +0.64(+0.59%) |
Sep 11, 2014 | 107.64 | 108.38 | 106.97 | 108.35 | 370,954 | +0.49(+0.46%) |
Sep 10, 2014 | 106.97 | 108.30 | 106.97 | 107.86 | 386,514 | +1.27(+1.19%) |
Sep 09, 2014 | 107.41 | 107.42 | 105.90 | 106.59 | 350,635 | -0.78(-0.73%) |
Sep 08, 2014 | 107.55 | 107.96 | 106.70 | 107.36 | 535,925 | -0.21(-0.20%) |
Sep 05, 2014 | 109.91 | 110.07 | 107.36 | 107.58 | 665,166 | -3.37(-3.04%) |
Sep 04, 2014 | 111.67 | 112.63 | 110.67 | 110.95 | 215,109 | -0.63(-0.57%) |
Sep 03, 2014 | 111.86 | 111.86 | 111.02 | 111.58 | 208,990 | +0.38(+0.34%) |
Sep 02, 2014 | 109.96 | 111.76 | 109.96 | 111.20 | 348,467 | +1.38(+1.26%) |
Aug 29, 2014 | 108.96 | 109.82 | 109.82 | 109.82 | 170,212 | +0.88(+0.81%) |
Aug 28, 2014 | 109.78 | 109.82 | 108.77 | 108.94 | 228,565 | -1.01(-0.92%) |
Aug 27, 2014 | 111.03 | 111.03 | 109.72 | 109.95 | 140,503 | -1.01(-0.91%) |
Aug 26, 2014 | 110.72 | 111.33 | 109.74 | 110.96 | 208,785 | +0.49(+0.45%) |
Aug 25, 2014 | 110.42 | 110.60 | 109.78 | 110.47 | 273,015 | +0.72(+0.66%) |
Aug 22, 2014 | 109.69 | 110.59 | 108.92 | 109.75 | 272,709 | -0.17(-0.15%) |
Aug 21, 2014 | 108.41 | 110.14 | 107.54 | 109.91 | 286,151 | +1.79(+1.65%) |
Aug 20, 2014 | 107.52 | 108.37 | 106.93 | 108.12 | 274,674 | +0.63(+0.59%) |
Aug 19, 2014 | 107.48 | 108.35 | 107.22 | 107.49 | 220,283 | +0.03(+0.03%) |
Aug 18, 2014 | 106.30 | 107.54 | 106.30 | 107.47 | 245,112 | +1.72(+1.63%) |
Aug 15, 2014 | 106.32 | 106.78 | 104.76 | 105.74 | 265,176 | +0.03(+0.03%) |
Aug 14, 2014 | 106.12 | 106.46 | 105.33 | 105.71 | 236,000 | -0.42(-0.39%) |
Aug 13, 2014 | 105.92 | 107.30 | 105.86 | 106.13 | 124,656 | +0.38(+0.36%) |
Aug 12, 2014 | 105.31 | 106.80 | 105.31 | 105.75 | 250,391 | -0.11(-0.10%) |
Aug 11, 2014 | 106.16 | 106.61 | 105.08 | 105.86 | 208,379 | +0.17(+0.16%) |
Aug 08, 2014 | 104.40 | 106.10 | 104.40 | 105.70 | 316,313 | +1.32(+1.26%) |
Aug 07, 2014 | 105.27 | 106.38 | 103.99 | 104.38 | 166,970 | -0.76(-0.72%) |
Aug 06, 2014 | 104.36 | 106.06 | 104.36 | 105.14 | 285,456 | +0.55(+0.52%) |
Aug 05, 2014 | 105.69 | 106.57 | 104.36 | 104.59 | 326,514 | -1.29(-1.22%) |
Aug 04, 2014 | 106.17 | 108.00 | 105.11 | 105.88 | 327,072 | +0.19(+0.18%) |
Aug 01, 2014 | 107.22 | 109.02 | 104.61 | 105.69 | 472,585 | -0.36(-0.34%) |
Jul 31, 2014 | 107.22 | 108.00 | 105.65 | 106.05 | 539,377 | -1.74(-1.62%) |
Jul 30, 2014 | 108.00 | 109.26 | 107.51 | 107.79 | 393,764 | -0.08(-0.08%) |
Jul 29, 2014 | 108.12 | 108.96 | 107.40 | 107.88 | 311,326 | +0.05(+0.04%) |
Jul 28, 2014 | 108.94 | 108.94 | 107.56 | 107.83 | 292,999 | -1.32(-1.21%) |
Jul 25, 2014 | 110.09 | 110.95 | 108.57 | 109.14 | 258,027 | -1.28(-1.16%) |
Jul 24, 2014 | 108.26 | 110.80 | 107.83 | 110.42 | 372,575 | +2.53(+2.35%) |
Jul 23, 2014 | 109.43 | 109.74 | 107.82 | 107.89 | 480,256 | -0.54(-0.50%) |
Jul 22, 2014 | 112.86 | 116.07 | 107.76 | 108.43 | 945,180 | -3.87(-3.44%) |
Jul 21, 2014 | 112.18 | 112.99 | 111.84 | 112.30 | 605,505 | +0.01(+0.01%) |
Jul 18, 2014 | 112.45 | 113.64 | 111.96 | 112.29 | 318,152 | +0.09(+0.08%) |
Jul 17, 2014 | 112.36 | 112.95 | 111.66 | 112.19 | 555,873 | -0.50(-0.44%) |
Jul 16, 2014 | 115.33 | 115.76 | 111.86 | 112.69 | 538,265 | -2.24(-1.95%) |
Jul 15, 2014 | 114.50 | 115.52 | 114.23 | 114.94 | 421,805 | +0.97(+0.85%) |
Jul 14, 2014 | 117.22 | 117.73 | 113.53 | 113.97 | 342,749 | +0.53(+0.47%) |
Jul 11, 2014 | 113.68 | 113.98 | 112.67 | 113.44 | 218,714 | -0.06(-0.05%) |
Jul 10, 2014 | 112.97 | 114.47 | 112.65 | 113.49 | 306,224 | -0.95(-0.83%) |
Jul 09, 2014 | 115.06 | 115.55 | 114.36 | 114.44 | 245,340 | -0.01(-0.01%) |
Jul 08, 2014 | 116.96 | 117.90 | 114.37 | 114.45 | 290,656 | -2.49(-2.13%) |
Jul 07, 2014 | 117.25 | 117.87 | 116.51 | 116.94 | 510,201 | -0.20(-0.17%) |
Jul 03, 2014 | 116.30 | 117.14 | 117.14 | 117.14 | 304,613 | +1.36(+1.18%) |
Jul 02, 2014 | 117.03 | 117.42 | 115.43 | 115.78 | 332,011 | -1.65(-1.41%) |