Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 102.68 | 102.97 | 102.97 | 102.97 | 662,125 | +0.39(+0.38%) |
Aug 28, 2014 | 102.02 | 102.87 | 101.84 | 102.59 | 772,714 | +0.28(+0.27%) |
Aug 27, 2014 | 103.00 | 103.21 | 102.04 | 102.31 | 715,489 | -0.71(-0.69%) |
Aug 26, 2014 | 103.07 | 103.49 | 102.79 | 103.02 | 749,001 | +0.26(+0.25%) |
Aug 25, 2014 | 102.24 | 103.28 | 102.08 | 102.76 | 749,912 | +0.83(+0.81%) |
Aug 22, 2014 | 101.80 | 102.11 | 101.54 | 101.93 | 603,227 | -0.10(-0.10%) |
Aug 21, 2014 | 102.15 | 102.41 | 101.55 | 102.03 | 787,465 | +0.07(+0.07%) |
Aug 20, 2014 | 101.84 | 102.33 | 101.77 | 101.96 | 752,592 | -0.12(-0.11%) |
Aug 19, 2014 | 101.91 | 102.28 | 101.72 | 102.08 | 693,445 | +0.38(+0.37%) |
Aug 18, 2014 | 101.16 | 102.16 | 101.04 | 101.70 | 903,458 | +0.92(+0.92%) |
Aug 15, 2014 | 100.44 | 101.03 | 99.61 | 100.77 | 1,248,417 | +0.36(+0.36%) |
Aug 14, 2014 | 100.01 | 100.44 | 99.97 | 100.42 | 791,676 | +0.63(+0.63%) |
Aug 13, 2014 | 98.96 | 99.82 | 98.87 | 99.79 | 741,563 | +1.12(+1.14%) |
Aug 12, 2014 | 98.21 | 98.80 | 97.94 | 98.67 | 636,796 | +0.57(+0.59%) |
Aug 11, 2014 | 97.91 | 98.51 | 97.86 | 98.09 | 623,110 | +0.24(+0.25%) |
Aug 08, 2014 | 97.23 | 97.90 | 96.78 | 97.85 | 685,694 | +0.95(+0.98%) |
Aug 07, 2014 | 97.93 | 98.20 | 96.64 | 96.90 | 654,713 | -0.73(-0.74%) |
Aug 06, 2014 | 96.92 | 97.90 | 96.45 | 97.63 | 915,298 | +0.60(+0.62%) |
Aug 05, 2014 | 97.91 | 98.15 | 96.75 | 97.03 | 692,665 | -1.01(-1.03%) |
Aug 04, 2014 | 97.24 | 98.33 | 96.60 | 98.04 | 718,843 | +0.95(+0.98%) |
Aug 01, 2014 | 96.56 | 97.43 | 96.24 | 97.09 | 917,799 | -0.24(-0.25%) |
Jul 31, 2014 | 98.35 | 98.71 | 97.31 | 97.33 | 1,392,285 | -0.74(-0.75%) |
Jul 30, 2014 | 98.68 | 99.24 | 97.89 | 98.07 | 1,258,264 | -0.43(-0.44%) |
Jul 29, 2014 | 99.55 | 99.63 | 98.38 | 98.50 | 1,143,163 | -1.07(-1.07%) |
Jul 28, 2014 | 98.91 | 99.77 | 98.71 | 99.56 | 1,102,762 | +0.39(+0.40%) |
Jul 25, 2014 | 98.84 | 99.33 | 98.70 | 99.17 | 762,202 | +0.17(+0.17%) |
Jul 24, 2014 | 98.65 | 99.20 | 98.49 | 99.00 | 700,484 | +0.35(+0.35%) |
Jul 23, 2014 | 98.69 | 98.93 | 98.23 | 98.65 | 874,915 | +0.02(+0.02%) |
Jul 22, 2014 | 98.46 | 99.03 | 98.25 | 98.63 | 916,351 | +0.53(+0.54%) |
Jul 21, 2014 | 98.34 | 98.55 | 97.79 | 98.10 | 774,566 | -0.93(-0.94%) |
Jul 18, 2014 | 98.83 | 99.24 | 98.31 | 99.03 | 889,221 | +0.40(+0.41%) |
Jul 17, 2014 | 98.62 | 99.21 | 98.33 | 98.63 | 950,836 | -0.54(-0.54%) |
Jul 16, 2014 | 99.26 | 99.47 | 98.89 | 99.17 | 1,002,600 | +0.31(+0.32%) |
Jul 15, 2014 | 98.65 | 99.12 | 98.31 | 98.86 | 1,166,694 | +0.31(+0.32%) |
Jul 14, 2014 | 98.63 | 98.98 | 98.45 | 98.54 | 736,382 | +0.26(+0.26%) |
Jul 11, 2014 | 98.48 | 98.62 | 97.71 | 98.28 | 556,894 | -0.38(-0.38%) |
Jul 10, 2014 | 98.26 | 98.86 | 97.94 | 98.66 | 715,903 | -0.23(-0.24%) |
Jul 09, 2014 | 99.32 | 99.48 | 98.30 | 98.89 | 711,359 | -0.12(-0.12%) |
Jul 08, 2014 | 98.80 | 99.12 | 98.59 | 99.01 | 908,961 | +0.11(+0.11%) |
Jul 07, 2014 | 98.83 | 99.10 | 98.13 | 98.90 | 882,207 | -0.30(-0.30%) |
Jul 03, 2014 | 99.63 | 99.20 | 99.20 | 99.20 | 657,107 | -0.02(-0.02%) |
Jul 02, 2014 | 99.71 | 100.31 | 98.97 | 99.21 | 761,770 | -0.81(-0.81%) |
Jul 01, 2014 | 100.19 | 100.69 | 99.44 | 100.02 | 1,336,768 | +0.17(+0.17%) |
Jun 30, 2014 | 97.74 | 100.06 | 97.47 | 99.85 | 2,395,784 | +2.43(+2.49%) |
Jun 27, 2014 | 95.82 | 97.53 | 95.82 | 97.42 | 1,565,117 | +1.23(+1.28%) |
Jun 26, 2014 | 96.41 | 96.41 | 95.34 | 96.19 | 1,311,062 | -0.17(-0.18%) |
Jun 25, 2014 | 96.22 | 96.94 | 95.98 | 96.36 | 960,830 | +0.24(+0.25%) |
Jun 24, 2014 | 97.16 | 97.55 | 96.07 | 96.12 | 1,067,035 | -1.02(-1.05%) |
Jun 23, 2014 | 97.67 | 97.73 | 96.80 | 97.14 | 892,068 | -0.32(-0.33%) |
Jun 20, 2014 | 97.50 | 97.75 | 97.24 | 97.47 | 1,161,940 | +0.27(+0.28%) |
Jun 19, 2014 | 97.24 | 97.48 | 96.95 | 97.20 | 734,965 | -0.04(-0.05%) |
Jun 18, 2014 | 96.65 | 97.35 | 95.88 | 97.24 | 1,084,341 | +0.56(+0.58%) |
Jun 17, 2014 | 96.52 | 97.20 | 96.13 | 96.68 | 853,578 | +0.04(+0.05%) |
Jun 16, 2014 | 96.69 | 96.89 | 96.01 | 96.63 | 857,086 | -0.36(-0.37%) |
Jun 13, 2014 | 96.85 | 97.11 | 96.21 | 96.99 | 557,604 | +0.08(+0.08%) |
Jun 12, 2014 | 97.41 | 98.00 | 96.61 | 96.91 | 698,297 | -0.89(-0.91%) |
Jun 11, 2014 | 98.01 | 98.30 | 97.57 | 97.80 | 557,136 | -0.65(-0.66%) |
Jun 10, 2014 | 98.33 | 98.63 | 97.97 | 98.45 | 964,080 | -0.25(-0.25%) |
Jun 06, 2014 | 98.43 | 99.02 | 98.16 | 98.70 | 543,428 | +0.48(+0.49%) |
Jun 05, 2014 | 98.37 | 98.59 | 97.20 | 98.22 | 726,399 | -0.16(-0.16%) |
Jun 04, 2014 | 97.25 | 98.43 | 96.83 | 98.38 | 773,870 | +0.76(+0.78%) |
Jun 03, 2014 | 97.33 | 98.09 | 97.29 | 97.62 | 676,567 | +0.08(+0.08%) |