Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 105.32 | 105.59 | 105.59 | 105.59 | 2,643,030 | +0.65(+0.62%) |
Aug 28, 2014 | 105.00 | 105.36 | 104.73 | 104.94 | 1,168,569 | -0.33(-0.31%) |
Aug 27, 2014 | 105.10 | 105.42 | 104.79 | 105.26 | 1,029,815 | +0.16(+0.15%) |
Aug 26, 2014 | 104.87 | 105.74 | 104.67 | 105.10 | 1,318,322 | +0.02(+0.02%) |
Aug 25, 2014 | 105.51 | 105.74 | 104.82 | 105.08 | 1,520,057 | -0.13(-0.12%) |
Aug 22, 2014 | 105.69 | 106.10 | 105.11 | 105.21 | 1,791,396 | -0.65(-0.61%) |
Aug 21, 2014 | 106.17 | 106.49 | 105.75 | 105.85 | 1,393,157 | -0.04(-0.03%) |
Aug 20, 2014 | 105.44 | 106.19 | 104.95 | 105.89 | 1,278,540 | +0.40(+0.38%) |
Aug 19, 2014 | 105.69 | 105.79 | 105.14 | 105.49 | 1,607,536 | -0.23(-0.22%) |
Aug 18, 2014 | 105.00 | 105.83 | 104.94 | 105.72 | 1,642,911 | +0.86(+0.82%) |
Aug 15, 2014 | 105.00 | 105.20 | 104.23 | 104.85 | 3,696,370 | +0.37(+0.36%) |
Aug 14, 2014 | 105.03 | 105.12 | 103.94 | 104.48 | 1,914,998 | -0.17(-0.16%) |
Aug 13, 2014 | 103.36 | 104.64 | 103.79 | 104.65 | 2,344,511 | +1.67(+1.62%) |
Aug 12, 2014 | 103.55 | 103.67 | 102.97 | 102.98 | 2,030,080 | -0.56(-0.54%) |
Aug 11, 2014 | 102.67 | 103.75 | 102.47 | 103.54 | 1,781,770 | +1.09(+1.06%) |
Aug 08, 2014 | 102.42 | 102.74 | 101.75 | 102.45 | 2,643,210 | +0.62(+0.61%) |
Aug 07, 2014 | 102.02 | 102.75 | 101.68 | 101.83 | 2,793,604 | -0.02(-0.02%) |
Aug 06, 2014 | 102.30 | 102.76 | 101.77 | 101.85 | 2,547,183 | -0.65(-0.64%) |
Aug 05, 2014 | 103.64 | 103.69 | 102.27 | 102.50 | 2,337,842 | -1.24(-1.20%) |
Aug 04, 2014 | 103.60 | 104.09 | 102.94 | 103.75 | 1,975,974 | +0.44(+0.42%) |
Aug 01, 2014 | 102.36 | 104.35 | 102.17 | 103.31 | 2,318,362 | -0.32(-0.31%) |
Jul 31, 2014 | 104.28 | 104.72 | 103.59 | 103.63 | 2,032,859 | -1.21(-1.16%) |
Jul 30, 2014 | 104.80 | 105.37 | 104.13 | 104.85 | 1,975,800 | +0.04(+0.04%) |
Jul 29, 2014 | 104.88 | 105.37 | 104.52 | 104.81 | 1,590,372 | -0.23(-0.22%) |
Jul 28, 2014 | 104.13 | 105.36 | 104.02 | 105.04 | 1,331,656 | +0.92(+0.89%) |
Jul 25, 2014 | 105.17 | 105.43 | 103.85 | 104.11 | 1,851,578 | -1.44(-1.37%) |
Jul 24, 2014 | 105.29 | 105.56 | 104.30 | 105.56 | 2,401,147 | +0.55(+0.52%) |
Jul 23, 2014 | 105.58 | 106.42 | 103.97 | 105.01 | 3,039,569 | -0.56(-0.53%) |
Jul 22, 2014 | 104.77 | 105.99 | 104.77 | 105.57 | 2,419,950 | +0.57(+0.54%) |
Jul 21, 2014 | 105.24 | 105.24 | 104.51 | 105.00 | 1,483,278 | -0.38(-0.36%) |
Jul 18, 2014 | 104.93 | 105.53 | 104.55 | 105.38 | 1,406,644 | +0.88(+0.84%) |
Jul 17, 2014 | 104.86 | 105.32 | 104.40 | 104.51 | 1,109,005 | -0.77(-0.73%) |
Jul 16, 2014 | 104.90 | 105.35 | 104.51 | 105.28 | 2,051,987 | +0.36(+0.35%) |
Jul 15, 2014 | 104.41 | 104.99 | 104.03 | 104.91 | 1,883,295 | +0.53(+0.51%) |
Jul 14, 2014 | 104.19 | 104.50 | 103.76 | 104.38 | 1,593,909 | +0.26(+0.25%) |
Jul 11, 2014 | 103.50 | 104.18 | 103.24 | 104.12 | 1,359,475 | +0.47(+0.46%) |
Jul 10, 2014 | 102.61 | 104.21 | 102.61 | 103.65 | 1,666,456 | +0.34(+0.33%) |
Jul 09, 2014 | 102.26 | 103.44 | 101.71 | 103.31 | 2,207,279 | +0.59(+0.57%) |
Jul 08, 2014 | 102.25 | 103.32 | 102.20 | 102.72 | 1,920,388 | +0.14(+0.14%) |
Jul 07, 2014 | 102.36 | 102.78 | 102.16 | 102.58 | 2,149,994 | +0.22(+0.21%) |
Jul 03, 2014 | 102.70 | 102.36 | 102.36 | 102.36 | 1,349,322 | -0.38(-0.37%) |
Jul 02, 2014 | 102.71 | 102.84 | 101.94 | 102.74 | 1,460,950 | -0.09(-0.08%) |
Jul 01, 2014 | 102.82 | 103.21 | 101.86 | 102.83 | 1,774,085 | +0.37(+0.36%) |
Jun 30, 2014 | 102.87 | 102.90 | 102.00 | 102.45 | 2,025,993 | -0.48(-0.47%) |
Jun 27, 2014 | 101.80 | 103.08 | 101.72 | 102.94 | 2,809,611 | +0.78(+0.77%) |
Jun 26, 2014 | 102.53 | 102.57 | 101.74 | 102.15 | 1,855,311 | -0.15(-0.15%) |
Jun 25, 2014 | 102.14 | 102.72 | 102.04 | 102.31 | 1,730,199 | -0.20(-0.20%) |
Jun 24, 2014 | 102.44 | 102.89 | 102.07 | 102.51 | 2,236,989 | -0.18(-0.17%) |
Jun 23, 2014 | 103.00 | 103.55 | 102.49 | 102.69 | 1,919,698 | -0.48(-0.46%) |
Jun 20, 2014 | 103.50 | 103.50 | 102.21 | 103.16 | 3,871,679 | +0.10(+0.10%) |
Jun 19, 2014 | 102.36 | 103.10 | 101.70 | 103.06 | 2,283,424 | +0.47(+0.46%) |
Jun 18, 2014 | 101.27 | 102.70 | 100.73 | 102.59 | 2,237,643 | +1.05(+1.04%) |
Jun 17, 2014 | 100.62 | 101.54 | 100.27 | 101.54 | 2,330,612 | +0.79(+0.78%) |
Jun 16, 2014 | 101.05 | 101.56 | 100.51 | 100.75 | 1,785,741 | -0.39(-0.38%) |
Jun 13, 2014 | 101.03 | 101.31 | 100.16 | 101.14 | 2,546,562 | +0.15(+0.15%) |
Jun 12, 2014 | 101.49 | 101.55 | 100.61 | 100.98 | 2,117,361 | -0.49(-0.49%) |
Jun 11, 2014 | 102.08 | 102.41 | 101.11 | 101.48 | 2,065,654 | -0.61(-0.60%) |
Jun 10, 2014 | 102.72 | 103.10 | 101.88 | 102.09 | 2,880,594 | -2.46(-2.36%) |
Jun 06, 2014 | 104.90 | 104.96 | 104.13 | 104.55 | 2,481,582 | -0.10(-0.09%) |
Jun 05, 2014 | 102.65 | 104.74 | 102.37 | 104.65 | 2,516,523 | +1.89(+1.84%) |
Jun 04, 2014 | 102.16 | 102.90 | 101.70 | 102.76 | 2,195,574 | +0.55(+0.54%) |
Jun 03, 2014 | 102.84 | 102.84 | 102.06 | 102.20 | 1,741,042 | -0.57(-0.56%) |