Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 112.74 | 113.39 | 112.00 | 112.39 | 1,630,146 | -0.19(-0.17%) |
Sep 29, 2014 | 111.94 | 113.32 | 111.40 | 112.58 | 1,249,895 | +0.04(+0.04%) |
Sep 26, 2014 | 111.19 | 112.89 | 110.81 | 112.53 | 1,156,365 | +2.59(+2.35%) |
Sep 25, 2014 | 111.43 | 111.66 | 109.53 | 109.95 | 1,222,960 | -0.93(-0.84%) |
Sep 24, 2014 | 109.73 | 111.08 | 109.53 | 110.88 | 1,174,315 | +0.98(+0.89%) |
Sep 23, 2014 | 112.12 | 112.12 | 109.84 | 109.90 | 1,378,430 | -2.61(-2.32%) |
Sep 22, 2014 | 113.44 | 114.01 | 112.47 | 112.51 | 1,183,537 | -1.50(-1.32%) |
Sep 19, 2014 | 113.73 | 114.50 | 113.62 | 114.01 | 2,134,828 | +1.04(+0.92%) |
Sep 18, 2014 | 113.19 | 113.42 | 112.70 | 112.97 | 1,107,697 | -0.11(-0.10%) |
Sep 17, 2014 | 113.42 | 113.71 | 112.53 | 113.08 | 953,819 | +0.55(+0.49%) |
Sep 16, 2014 | 111.16 | 112.77 | 110.96 | 112.53 | 853,842 | +1.16(+1.04%) |
Sep 15, 2014 | 110.69 | 111.67 | 110.50 | 111.37 | 873,892 | +0.49(+0.45%) |
Sep 12, 2014 | 110.67 | 111.15 | 110.39 | 110.88 | 1,068,436 | +0.20(+0.18%) |
Sep 11, 2014 | 110.55 | 110.84 | 110.25 | 110.68 | 1,105,967 | -0.20(-0.18%) |
Sep 10, 2014 | 109.49 | 111.16 | 109.49 | 110.88 | 1,340,153 | +1.29(+1.18%) |
Sep 09, 2014 | 109.11 | 110.41 | 108.81 | 109.59 | 1,360,322 | +0.79(+0.73%) |
Sep 08, 2014 | 108.78 | 109.49 | 108.75 | 108.80 | 1,247,496 | +0.02(+0.02%) |
Sep 05, 2014 | 108.58 | 108.85 | 108.11 | 108.78 | 1,174,902 | +0.27(+0.24%) |
Sep 04, 2014 | 109.53 | 109.64 | 108.35 | 108.52 | 1,215,144 | -0.61(-0.56%) |
Sep 03, 2014 | 109.67 | 110.12 | 108.85 | 109.12 | 1,011,174 | -0.55(-0.50%) |
Sep 02, 2014 | 109.53 | 109.80 | 109.02 | 109.67 | 1,204,951 | +1.15(+1.06%) |
Aug 29, 2014 | 108.24 | 108.52 | 108.52 | 108.52 | 951,719 | +0.29(+0.27%) |
Aug 28, 2014 | 107.74 | 108.49 | 107.74 | 108.23 | 800,256 | -0.03(-0.03%) |
Aug 27, 2014 | 108.22 | 108.46 | 107.68 | 108.26 | 869,954 | +0.30(+0.27%) |
Aug 26, 2014 | 108.62 | 108.63 | 107.75 | 107.96 | 915,593 | -0.64(-0.59%) |
Aug 25, 2014 | 108.85 | 108.96 | 108.15 | 108.60 | 793,323 | +0.36(+0.33%) |
Aug 22, 2014 | 108.84 | 109.07 | 108.12 | 108.24 | 808,713 | -0.36(-0.34%) |
Aug 21, 2014 | 109.06 | 109.06 | 108.29 | 108.61 | 861,356 | -0.12(-0.11%) |
Aug 20, 2014 | 107.75 | 108.91 | 107.53 | 108.73 | 1,102,447 | +0.98(+0.91%) |
Aug 19, 2014 | 107.79 | 108.09 | 107.27 | 107.74 | 781,301 | +0.24(+0.22%) |
Aug 18, 2014 | 106.56 | 107.68 | 106.56 | 107.51 | 857,426 | +1.58(+1.49%) |
Aug 15, 2014 | 106.47 | 106.05 | 104.94 | 105.93 | 1,023,370 | -0.12(-0.11%) |
Aug 14, 2014 | 106.36 | 106.83 | 105.99 | 106.05 | 854,967 | -0.13(-0.12%) |
Aug 13, 2014 | 104.77 | 106.61 | 104.77 | 106.17 | 895,599 | +1.81(+1.73%) |
Aug 12, 2014 | 104.83 | 105.33 | 104.17 | 104.37 | 907,347 | -0.39(-0.37%) |
Aug 11, 2014 | 104.56 | 105.21 | 104.50 | 104.76 | 835,922 | +0.53(+0.51%) |
Aug 08, 2014 | 102.43 | 104.31 | 102.25 | 104.22 | 1,484,051 | +2.17(+2.13%) |
Aug 07, 2014 | 103.32 | 103.80 | 101.77 | 102.05 | 1,534,931 | -0.58(-0.56%) |
Aug 06, 2014 | 103.49 | 103.66 | 102.28 | 102.63 | 1,429,693 | -1.77(-1.70%) |
Aug 05, 2014 | 104.44 | 106.23 | 104.24 | 104.40 | 1,450,222 | -0.25(-0.24%) |
Aug 04, 2014 | 104.79 | 105.16 | 103.68 | 104.65 | 1,608,801 | -0.47(-0.45%) |
Aug 01, 2014 | 104.27 | 105.91 | 104.21 | 105.12 | 1,214,921 | +0.55(+0.53%) |
Jul 31, 2014 | 105.96 | 106.04 | 104.37 | 104.57 | 1,703,234 | -2.19(-2.05%) |
Jul 30, 2014 | 107.80 | 107.93 | 106.30 | 106.76 | 1,211,672 | -0.44(-0.41%) |
Jul 29, 2014 | 108.21 | 108.56 | 107.06 | 107.20 | 1,250,315 | -1.20(-1.11%) |
Jul 28, 2014 | 108.56 | 108.97 | 107.61 | 108.41 | 1,487,649 | +0.20(+0.18%) |
Jul 25, 2014 | 108.08 | 108.85 | 108.03 | 108.21 | 1,122,475 | -0.31(-0.28%) |
Jul 24, 2014 | 107.74 | 108.83 | 106.89 | 108.52 | 1,410,019 | +1.11(+1.03%) |
Jul 23, 2014 | 106.00 | 108.56 | 105.98 | 107.40 | 1,283,531 | +0.07(+0.06%) |
Jul 22, 2014 | 106.48 | 107.74 | 106.22 | 107.34 | 1,450,320 | +1.20(+1.13%) |
Jul 21, 2014 | 104.97 | 106.29 | 104.66 | 106.14 | 1,505,006 | +1.06(+1.01%) |
Jul 18, 2014 | 104.34 | 105.53 | 104.17 | 105.08 | 828,675 | +1.11(+1.07%) |
Jul 17, 2014 | 103.85 | 105.19 | 103.79 | 103.97 | 946,556 | -0.53(-0.51%) |
Jul 16, 2014 | 104.72 | 104.88 | 104.07 | 104.50 | 928,440 | +0.03(+0.03%) |
Jul 15, 2014 | 104.08 | 105.04 | 103.87 | 104.47 | 1,236,386 | +0.69(+0.66%) |
Jul 14, 2014 | 103.13 | 104.09 | 102.99 | 103.78 | 1,092,659 | +0.57(+0.55%) |
Jul 11, 2014 | 101.97 | 103.41 | 101.46 | 103.21 | 855,559 | +1.48(+1.46%) |
Jul 10, 2014 | 100.30 | 102.40 | 100.30 | 101.73 | 947,860 | +0.10(+0.10%) |
Jul 09, 2014 | 101.62 | 101.97 | 101.09 | 101.63 | 814,189 | +0.38(+0.38%) |
Jul 08, 2014 | 101.69 | 102.16 | 100.75 | 101.25 | 1,177,579 | -0.64(-0.63%) |
Jul 07, 2014 | 102.64 | 102.64 | 101.70 | 101.89 | 854,595 | -0.92(-0.89%) |
Jul 03, 2014 | 101.99 | 102.81 | 102.81 | 102.81 | 639,393 | +1.23(+1.21%) |
Jul 02, 2014 | 101.81 | 102.48 | 101.41 | 101.58 | 1,167,234 | -0.59(-0.57%) |