Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 103.62 | 103.91 | 102.66 | 103.45 | 2,296,506 | +0.00(+0.00%) |
Sep 29, 2014 | 103.11 | 103.47 | 102.24 | 103.45 | 1,361,784 | -0.15(-0.15%) |
Sep 26, 2014 | 102.49 | 103.86 | 102.20 | 103.60 | 1,463,807 | +1.23(+1.20%) |
Sep 25, 2014 | 102.90 | 103.35 | 102.23 | 102.37 | 1,829,087 | -0.56(-0.54%) |
Sep 24, 2014 | 103.25 | 104.41 | 102.80 | 102.93 | 2,538,490 | -0.47(-0.45%) |
Sep 23, 2014 | 103.97 | 104.56 | 103.40 | 103.40 | 2,089,565 | -0.50(-0.48%) |
Sep 22, 2014 | 104.29 | 104.44 | 103.59 | 103.90 | 2,008,830 | -0.38(-0.36%) |
Sep 19, 2014 | 104.75 | 105.02 | 104.18 | 104.28 | 3,817,245 | -0.18(-0.17%) |
Sep 18, 2014 | 105.81 | 105.81 | 104.04 | 104.46 | 2,601,016 | -0.94(-0.89%) |
Sep 17, 2014 | 104.76 | 106.44 | 104.76 | 105.39 | 1,799,691 | +0.18(+0.17%) |
Sep 16, 2014 | 104.41 | 105.88 | 104.10 | 105.21 | 2,210,639 | +1.06(+1.01%) |
Sep 15, 2014 | 104.14 | 104.50 | 103.46 | 104.15 | 2,444,857 | +0.03(+0.02%) |
Sep 12, 2014 | 106.64 | 106.67 | 103.31 | 104.13 | 4,481,479 | -2.78(-2.60%) |
Sep 11, 2014 | 107.15 | 107.58 | 106.53 | 106.91 | 1,896,974 | -0.32(-0.30%) |
Sep 10, 2014 | 108.29 | 108.70 | 106.99 | 107.23 | 2,175,756 | -1.27(-1.17%) |
Sep 09, 2014 | 108.25 | 108.82 | 107.98 | 108.50 | 1,731,647 | +0.03(+0.03%) |
Sep 08, 2014 | 108.76 | 108.99 | 108.29 | 108.46 | 1,394,816 | -0.50(-0.46%) |
Sep 05, 2014 | 107.47 | 109.00 | 107.15 | 108.96 | 2,241,048 | +1.81(+1.69%) |
Sep 04, 2014 | 107.44 | 108.26 | 106.87 | 107.15 | 1,694,215 | -0.31(-0.29%) |
Sep 03, 2014 | 107.29 | 108.35 | 106.76 | 107.46 | 1,319,019 | +0.42(+0.39%) |
Sep 02, 2014 | 107.35 | 107.42 | 106.73 | 107.03 | 1,495,272 | +0.06(+0.05%) |
Aug 29, 2014 | 106.71 | 106.98 | 106.98 | 106.98 | 2,608,656 | +0.66(+0.62%) |
Aug 28, 2014 | 106.38 | 106.75 | 106.11 | 106.32 | 1,153,371 | -0.33(-0.31%) |
Aug 27, 2014 | 106.49 | 106.81 | 106.17 | 106.65 | 1,016,422 | +0.16(+0.15%) |
Aug 26, 2014 | 106.25 | 107.14 | 106.05 | 106.49 | 1,301,176 | +0.03(+0.02%) |
Aug 25, 2014 | 106.90 | 107.13 | 106.20 | 106.46 | 1,500,288 | -0.13(-0.12%) |
Aug 22, 2014 | 107.08 | 107.50 | 106.50 | 106.59 | 1,768,098 | -0.65(-0.61%) |
Aug 21, 2014 | 107.56 | 107.90 | 107.14 | 107.25 | 1,375,038 | -0.04(-0.04%) |
Aug 20, 2014 | 106.83 | 107.59 | 106.33 | 107.29 | 1,261,912 | +0.41(+0.38%) |
Aug 19, 2014 | 107.08 | 107.19 | 106.53 | 106.88 | 1,586,630 | -0.23(-0.22%) |
Aug 18, 2014 | 106.39 | 107.22 | 106.32 | 107.11 | 1,621,544 | +0.88(+0.82%) |
Aug 15, 2014 | 106.39 | 106.59 | 105.60 | 106.24 | 3,648,296 | +0.38(+0.36%) |
Aug 14, 2014 | 106.41 | 106.51 | 105.31 | 105.86 | 1,890,092 | -0.17(-0.16%) |
Aug 13, 2014 | 104.73 | 106.02 | 105.15 | 106.03 | 2,314,019 | +1.69(+1.62%) |
Aug 12, 2014 | 104.91 | 105.04 | 104.33 | 104.34 | 2,003,678 | -0.57(-0.54%) |
Aug 11, 2014 | 104.02 | 105.12 | 103.82 | 104.90 | 1,758,597 | +1.10(+1.06%) |
Aug 08, 2014 | 103.77 | 104.09 | 103.09 | 103.81 | 2,608,834 | +0.63(+0.61%) |
Aug 07, 2014 | 103.37 | 104.10 | 103.02 | 103.17 | 2,757,272 | -0.02(-0.02%) |
Aug 06, 2014 | 103.65 | 104.11 | 103.11 | 103.19 | 2,514,056 | -0.66(-0.64%) |
Aug 05, 2014 | 105.00 | 105.06 | 103.62 | 103.86 | 2,307,437 | -1.26(-1.20%) |
Aug 04, 2014 | 104.97 | 105.46 | 104.30 | 105.12 | 1,950,275 | +0.44(+0.42%) |
Aug 01, 2014 | 103.71 | 105.73 | 103.52 | 104.67 | 2,288,210 | -0.33(-0.31%) |
Jul 31, 2014 | 105.65 | 106.10 | 104.96 | 105.00 | 2,006,420 | -1.23(-1.16%) |
Jul 30, 2014 | 106.18 | 106.76 | 105.50 | 106.23 | 1,950,104 | +0.04(+0.04%) |
Jul 29, 2014 | 106.26 | 106.76 | 105.89 | 106.19 | 1,569,688 | -0.23(-0.22%) |
Jul 28, 2014 | 105.50 | 106.75 | 105.39 | 106.42 | 1,314,337 | +0.94(+0.89%) |
Jul 25, 2014 | 106.56 | 106.82 | 105.22 | 105.48 | 1,827,497 | -1.46(-1.37%) |
Jul 24, 2014 | 106.68 | 106.94 | 105.68 | 106.94 | 2,369,918 | +0.55(+0.52%) |
Jul 23, 2014 | 106.97 | 107.83 | 105.34 | 106.39 | 3,000,037 | -0.57(-0.53%) |
Jul 22, 2014 | 106.15 | 107.38 | 106.15 | 106.96 | 2,388,477 | +0.57(+0.54%) |
Jul 21, 2014 | 106.63 | 106.63 | 105.89 | 106.38 | 1,463,987 | -0.39(-0.36%) |
Jul 18, 2014 | 106.31 | 106.92 | 105.93 | 106.77 | 1,388,350 | +0.89(+0.84%) |
Jul 17, 2014 | 106.25 | 106.71 | 105.78 | 105.88 | 1,094,581 | -0.78(-0.73%) |
Jul 16, 2014 | 106.28 | 106.74 | 105.89 | 106.67 | 2,025,299 | +0.37(+0.35%) |
Jul 15, 2014 | 105.78 | 106.37 | 105.40 | 106.30 | 1,858,802 | +0.54(+0.51%) |
Jul 14, 2014 | 105.57 | 105.87 | 105.13 | 105.76 | 1,573,179 | +0.26(+0.25%) |
Jul 11, 2014 | 104.86 | 105.55 | 104.60 | 105.50 | 1,341,794 | +0.48(+0.46%) |
Jul 10, 2014 | 103.96 | 105.58 | 103.96 | 105.02 | 1,644,783 | +0.35(+0.33%) |
Jul 09, 2014 | 103.61 | 104.80 | 103.05 | 104.67 | 2,178,572 | +0.59(+0.57%) |
Jul 08, 2014 | 103.60 | 104.69 | 103.54 | 104.07 | 1,895,412 | +0.14(+0.14%) |
Jul 07, 2014 | 103.71 | 104.14 | 103.51 | 103.93 | 2,122,031 | +0.22(+0.21%) |
Jul 03, 2014 | 104.06 | 103.71 | 103.71 | 103.71 | 1,331,773 | -0.38(-0.37%) |
Jul 02, 2014 | 104.07 | 104.19 | 103.29 | 104.09 | 1,441,949 | -0.09(-0.08%) |