Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 111.48 | 112.79 | 110.45 | 112.09 | 390,175 | +0.43(+0.39%) |
Sep 29, 2014 | 110.30 | 111.78 | 109.94 | 111.66 | 296,312 | +0.39(+0.35%) |
Sep 26, 2014 | 110.63 | 111.37 | 109.94 | 111.27 | 244,817 | +0.53(+0.48%) |
Sep 25, 2014 | 113.51 | 114.02 | 110.62 | 110.74 | 383,734 | -2.65(-2.34%) |
Sep 24, 2014 | 113.35 | 113.86 | 112.10 | 113.39 | 502,259 | +0.66(+0.59%) |
Sep 23, 2014 | 112.94 | 114.11 | 111.44 | 112.73 | 417,731 | +0.47(+0.42%) |
Sep 22, 2014 | 114.86 | 114.86 | 112.11 | 112.26 | 326,773 | -2.69(-2.34%) |
Sep 19, 2014 | 116.46 | 117.37 | 114.55 | 114.95 | 550,287 | -1.39(-1.19%) |
Sep 18, 2014 | 115.16 | 116.64 | 115.16 | 116.34 | 299,984 | +1.80(+1.57%) |
Sep 17, 2014 | 114.05 | 115.82 | 113.61 | 114.54 | 391,774 | +0.88(+0.77%) |
Sep 16, 2014 | 114.08 | 115.42 | 113.39 | 113.66 | 375,069 | -0.86(-0.75%) |
Sep 15, 2014 | 115.55 | 115.55 | 114.03 | 114.52 | 271,002 | -1.24(-1.07%) |
Sep 12, 2014 | 114.39 | 116.43 | 114.39 | 115.76 | 420,995 | +1.37(+1.20%) |
Sep 11, 2014 | 113.18 | 114.47 | 112.60 | 114.39 | 363,214 | +0.34(+0.30%) |
Sep 10, 2014 | 111.58 | 114.12 | 111.03 | 114.05 | 351,025 | +2.75(+2.47%) |
Sep 09, 2014 | 111.66 | 112.15 | 110.69 | 111.30 | 296,825 | -0.62(-0.55%) |
Sep 08, 2014 | 111.43 | 111.98 | 110.71 | 111.92 | 279,900 | -0.23(-0.21%) |
Sep 05, 2014 | 112.05 | 112.59 | 110.93 | 112.15 | 215,065 | +0.10(+0.09%) |
Sep 04, 2014 | 112.52 | 113.47 | 111.67 | 112.05 | 227,386 | -0.16(-0.14%) |
Sep 03, 2014 | 112.76 | 112.76 | 111.62 | 112.21 | 269,373 | -0.42(-0.37%) |
Sep 02, 2014 | 111.68 | 113.20 | 111.65 | 112.63 | 398,700 | +1.31(+1.18%) |
Aug 29, 2014 | 110.92 | 111.32 | 111.32 | 111.32 | 282,600 | +0.50(+0.45%) |
Aug 28, 2014 | 110.09 | 111.15 | 109.42 | 110.82 | 324,955 | +0.50(+0.45%) |
Aug 27, 2014 | 110.08 | 110.59 | 109.93 | 110.32 | 321,231 | +0.08(+0.07%) |
Aug 26, 2014 | 110.02 | 110.32 | 109.67 | 110.24 | 260,105 | +0.05(+0.05%) |
Aug 25, 2014 | 110.01 | 110.60 | 109.67 | 110.19 | 185,041 | +0.94(+0.86%) |
Aug 22, 2014 | 109.23 | 109.91 | 108.15 | 109.25 | 190,734 | -0.08(-0.07%) |
Aug 21, 2014 | 107.95 | 109.49 | 107.00 | 109.33 | 352,908 | +1.29(+1.19%) |
Aug 20, 2014 | 107.27 | 108.25 | 107.01 | 108.04 | 144,441 | +0.45(+0.42%) |
Aug 19, 2014 | 107.98 | 108.22 | 106.72 | 107.59 | 277,926 | +0.15(+0.14%) |
Aug 18, 2014 | 107.13 | 108.25 | 107.13 | 107.44 | 234,491 | +0.91(+0.85%) |
Aug 15, 2014 | 107.27 | 108.08 | 105.80 | 106.53 | 398,648 | -0.11(-0.10%) |
Aug 14, 2014 | 106.19 | 107.96 | 106.19 | 106.64 | 354,076 | +0.28(+0.26%) |
Aug 13, 2014 | 105.67 | 107.81 | 105.44 | 106.36 | 495,454 | +0.99(+0.94%) |
Aug 12, 2014 | 104.26 | 106.20 | 104.26 | 105.37 | 540,377 | +0.25(+0.24%) |
Aug 11, 2014 | 104.13 | 105.40 | 103.47 | 105.12 | 332,444 | +1.44(+1.39%) |
Aug 08, 2014 | 102.71 | 103.85 | 102.60 | 103.68 | 297,461 | +1.12(+1.09%) |
Aug 07, 2014 | 104.66 | 106.27 | 102.36 | 102.56 | 442,798 | -1.89(-1.81%) |
Aug 06, 2014 | 104.06 | 105.66 | 104.06 | 104.45 | 300,993 | -0.15(-0.14%) |
Aug 05, 2014 | 104.48 | 105.78 | 104.07 | 104.60 | 360,252 | -0.50(-0.47%) |
Aug 04, 2014 | 106.22 | 110.23 | 104.45 | 105.09 | 440,400 | -0.59(-0.56%) |
Aug 01, 2014 | 108.72 | 108.92 | 105.67 | 105.69 | 447,336 | -3.33(-3.05%) |
Jul 31, 2014 | 110.55 | 111.64 | 108.93 | 109.02 | 303,843 | -2.40(-2.15%) |
Jul 30, 2014 | 109.98 | 112.24 | 109.22 | 111.42 | 445,500 | +1.50(+1.36%) |
Jul 29, 2014 | 110.42 | 111.42 | 108.63 | 109.92 | 284,153 | -0.18(-0.16%) |
Jul 28, 2014 | 111.50 | 111.50 | 108.54 | 110.10 | 562,325 | -1.46(-1.31%) |
Jul 25, 2014 | 110.92 | 113.46 | 109.75 | 111.56 | 578,416 | -0.13(-0.12%) |
Jul 24, 2014 | 111.46 | 112.91 | 110.92 | 111.69 | 494,885 | +0.56(+0.50%) |
Jul 23, 2014 | 111.70 | 112.69 | 110.89 | 111.13 | 358,455 | -0.46(-0.41%) |
Jul 22, 2014 | 110.74 | 112.49 | 110.74 | 111.59 | 444,660 | +1.15(+1.04%) |
Jul 21, 2014 | 108.20 | 110.55 | 108.20 | 110.44 | 262,836 | +0.06(+0.05%) |
Jul 18, 2014 | 109.31 | 110.81 | 108.62 | 110.38 | 248,003 | +1.59(+1.46%) |
Jul 17, 2014 | 111.21 | 112.03 | 108.75 | 108.79 | 316,411 | -2.54(-2.28%) |
Jul 16, 2014 | 114.10 | 114.74 | 111.19 | 111.33 | 377,106 | -2.11(-1.86%) |
Jul 15, 2014 | 112.01 | 114.07 | 111.38 | 113.44 | 353,660 | +1.30(+1.16%) |
Jul 14, 2014 | 113.87 | 114.32 | 111.49 | 112.14 | 358,195 | -0.38(-0.34%) |
Jul 11, 2014 | 112.82 | 113.14 | 111.55 | 112.52 | 242,132 | -0.47(-0.42%) |
Jul 10, 2014 | 113.04 | 114.00 | 111.00 | 112.99 | 460,195 | -0.06(-0.05%) |
Jul 09, 2014 | 114.04 | 114.54 | 112.84 | 113.05 | 403,512 | -0.45(-0.40%) |
Jul 08, 2014 | 116.32 | 116.32 | 113.12 | 113.50 | 420,032 | -3.35(-2.87%) |
Jul 07, 2014 | 118.77 | 118.81 | 116.59 | 116.85 | 205,664 | -1.85(-1.56%) |
Jul 03, 2014 | 116.92 | 118.70 | 118.70 | 118.70 | 285,000 | +1.92(+1.64%) |
Jul 02, 2014 | 117.49 | 118.42 | 116.45 | 116.78 | 232,775 | -0.97(-0.82%) |