Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 96.50 | 95.83 | 95.83 | 95.83 | 436,049 | -0.33(-0.34%) |
Aug 28, 2014 | 97.12 | 97.40 | 96.10 | 96.16 | 498,757 | -0.94(-0.96%) |
Aug 27, 2014 | 96.46 | 97.31 | 96.45 | 97.10 | 808,728 | +0.56(+0.58%) |
Aug 26, 2014 | 97.65 | 97.82 | 96.20 | 96.54 | 805,858 | -0.87(-0.89%) |
Aug 25, 2014 | 98.86 | 99.17 | 97.20 | 97.40 | 595,245 | -1.14(-1.16%) |
Aug 22, 2014 | 98.85 | 98.85 | 98.35 | 98.55 | 440,183 | -0.03(-0.03%) |
Aug 21, 2014 | 99.54 | 100.17 | 98.42 | 98.58 | 434,222 | -0.57(-0.58%) |
Aug 20, 2014 | 99.10 | 99.60 | 98.01 | 99.15 | 484,345 | -0.12(-0.12%) |
Aug 19, 2014 | 100.49 | 100.97 | 99.10 | 99.27 | 593,872 | -0.90(-0.90%) |
Aug 18, 2014 | 97.51 | 100.12 | 97.36 | 100.17 | 731,772 | +3.22(+3.32%) |
Aug 15, 2014 | 97.82 | 97.82 | 96.41 | 96.95 | 553,512 | -0.24(-0.25%) |
Aug 14, 2014 | 96.47 | 98.27 | 96.02 | 97.19 | 964,660 | +1.27(+1.32%) |
Aug 13, 2014 | 97.90 | 98.15 | 95.29 | 95.92 | 1,062,943 | -1.98(-2.02%) |
Aug 12, 2014 | 98.98 | 99.52 | 97.44 | 97.90 | 929,946 | -0.90(-0.91%) |
Aug 11, 2014 | 103.74 | 104.36 | 98.35 | 98.80 | 854,932 | -4.51(-4.36%) |
Aug 08, 2014 | 99.83 | 102.92 | 99.59 | 103.31 | 1,802,676 | +4.83(+4.90%) |
Aug 07, 2014 | 103.37 | 104.89 | 97.43 | 98.48 | 3,686,574 | -18.22(-15.61%) |
Aug 06, 2014 | 116.53 | 117.11 | 114.97 | 116.70 | 422,053 | -0.35(-0.30%) |
Aug 05, 2014 | 116.88 | 118.13 | 116.40 | 117.05 | 433,238 | +0.26(+0.23%) |
Aug 04, 2014 | 118.02 | 118.86 | 116.62 | 116.79 | 339,449 | -1.15(-0.98%) |
Aug 01, 2014 | 116.80 | 118.64 | 116.42 | 117.94 | 294,131 | +0.50(+0.43%) |
Jul 31, 2014 | 117.54 | 118.64 | 117.31 | 117.44 | 386,925 | -1.19(-1.00%) |
Jul 30, 2014 | 119.13 | 119.47 | 118.03 | 118.63 | 367,180 | -0.15(-0.12%) |
Jul 29, 2014 | 119.53 | 120.14 | 118.54 | 118.78 | 403,897 | -0.58(-0.49%) |
Jul 28, 2014 | 120.52 | 120.74 | 119.22 | 119.36 | 495,815 | -1.02(-0.85%) |
Jul 25, 2014 | 120.75 | 122.16 | 120.02 | 120.38 | 316,773 | -0.42(-0.35%) |
Jul 24, 2014 | 121.40 | 122.04 | 120.24 | 120.80 | 418,139 | -0.42(-0.35%) |
Jul 23, 2014 | 120.82 | 121.90 | 120.55 | 121.23 | 370,033 | +0.51(+0.42%) |
Jul 22, 2014 | 120.66 | 120.95 | 120.04 | 120.72 | 311,291 | +0.71(+0.59%) |
Jul 21, 2014 | 119.66 | 120.48 | 118.84 | 120.00 | 478,434 | +0.72(+0.60%) |
Jul 18, 2014 | 118.03 | 119.51 | 118.03 | 119.29 | 452,165 | +1.07(+0.90%) |
Jul 17, 2014 | 117.36 | 119.40 | 116.53 | 118.22 | 795,430 | +0.44(+0.37%) |
Jul 16, 2014 | 116.21 | 117.92 | 115.74 | 117.78 | 570,086 | +1.69(+1.46%) |
Jul 15, 2014 | 113.05 | 117.50 | 112.23 | 116.08 | 850,671 | +3.55(+3.15%) |
Jul 14, 2014 | 112.08 | 112.58 | 111.03 | 112.53 | 221,616 | +1.02(+0.92%) |
Jul 11, 2014 | 111.75 | 111.82 | 110.59 | 111.51 | 278,203 | -0.21(-0.19%) |
Jul 10, 2014 | 110.58 | 111.74 | 110.22 | 111.72 | 283,358 | +0.33(+0.30%) |
Jul 09, 2014 | 111.37 | 111.99 | 110.37 | 111.39 | 252,234 | +0.02(+0.02%) |
Jul 08, 2014 | 111.35 | 112.83 | 109.58 | 111.37 | 310,807 | -0.40(-0.36%) |
Jul 07, 2014 | 112.57 | 112.81 | 111.17 | 111.77 | 303,666 | -0.51(-0.46%) |
Jul 03, 2014 | 111.89 | 112.28 | 112.28 | 112.28 | 281,529 | +0.45(+0.40%) |
Jul 02, 2014 | 110.82 | 112.12 | 109.97 | 111.83 | 378,391 | +0.44(+0.40%) |
Jul 01, 2014 | 110.71 | 111.93 | 110.20 | 111.39 | 243,566 | +1.14(+1.04%) |
Jun 30, 2014 | 110.59 | 111.14 | 109.03 | 110.25 | 253,211 | -0.33(-0.29%) |
Jun 27, 2014 | 109.65 | 110.57 | 109.19 | 110.57 | 572,098 | +0.42(+0.38%) |
Jun 26, 2014 | 110.68 | 111.55 | 108.98 | 110.15 | 208,965 | -0.70(-0.64%) |
Jun 25, 2014 | 109.46 | 111.12 | 109.03 | 110.86 | 186,018 | +0.89(+0.81%) |
Jun 24, 2014 | 109.67 | 110.64 | 109.30 | 109.97 | 289,302 | +0.08(+0.07%) |
Jun 23, 2014 | 110.90 | 111.72 | 108.90 | 109.89 | 382,109 | -0.77(-0.70%) |
Jun 20, 2014 | 111.82 | 111.85 | 109.06 | 110.66 | 333,569 | -0.44(-0.40%) |
Jun 19, 2014 | 110.62 | 111.98 | 110.39 | 111.10 | 400,558 | +0.53(+0.48%) |
Jun 18, 2014 | 107.85 | 110.63 | 107.41 | 110.58 | 307,502 | +2.74(+2.54%) |
Jun 17, 2014 | 107.24 | 108.38 | 106.83 | 107.84 | 224,593 | +0.66(+0.61%) |
Jun 16, 2014 | 108.26 | 108.77 | 106.83 | 107.18 | 395,532 | -1.17(-1.08%) |
Jun 13, 2014 | 108.99 | 109.63 | 107.69 | 108.36 | 329,270 | +0.03(+0.03%) |
Jun 12, 2014 | 106.84 | 108.44 | 105.75 | 108.33 | 539,160 | +1.01(+0.94%) |
Jun 11, 2014 | 108.72 | 109.12 | 107.21 | 107.32 | 279,747 | -1.78(-1.63%) |
Jun 10, 2014 | 110.09 | 110.34 | 108.80 | 109.10 | 258,576 | -1.61(-1.45%) |
Jun 06, 2014 | 109.64 | 110.93 | 109.40 | 110.71 | 374,756 | +1.37(+1.25%) |
Jun 05, 2014 | 109.07 | 110.01 | 108.70 | 109.34 | 272,169 | +0.59(+0.54%) |
Jun 04, 2014 | 109.39 | 109.61 | 108.46 | 108.75 | 389,004 | -1.24(-1.12%) |
Jun 03, 2014 | 109.95 | 111.15 | 109.59 | 109.99 | 226,026 | -0.25(-0.22%) |