Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 106.32 | 104.52 | 104.52 | 104.52 | 19,991 | -1.44(-1.36%) |
Aug 28, 2014 | 108.24 | 110.21 | 105.60 | 105.96 | 11,028 | -1.92(-1.78%) |
Aug 27, 2014 | 110.88 | 112.44 | 107.58 | 107.88 | 10,267 | -1.44(-1.32%) |
Aug 26, 2014 | 105.00 | 110.40 | 105.00 | 109.32 | 11,297 | +4.62(+4.41%) |
Aug 25, 2014 | 105.12 | 108.00 | 103.26 | 104.70 | 10,993 | +1.14(+1.10%) |
Aug 22, 2014 | 103.20 | 104.45 | 99.96 | 103.56 | 9,661 | +0.48(+0.47%) |
Aug 21, 2014 | 105.96 | 105.96 | 102.24 | 103.08 | 11,034 | -3.60(-3.37%) |
Aug 20, 2014 | 107.28 | 107.28 | 105.26 | 106.68 | 7,190 | -1.56(-1.44%) |
Aug 19, 2014 | 106.20 | 109.94 | 106.02 | 108.24 | 17,705 | +2.04(+1.92%) |
Aug 18, 2014 | 109.32 | 110.40 | 105.96 | 106.20 | 17,013 | -1.68(-1.56%) |
Aug 15, 2014 | 112.08 | 115.08 | 107.40 | 107.88 | 16,602 | -3.24(-2.92%) |
Aug 14, 2014 | 106.92 | 111.60 | 106.92 | 111.12 | 12,309 | +4.32(+4.04%) |
Aug 13, 2014 | 102.96 | 106.19 | 102.00 | 106.80 | 11,625 | +4.32(+4.22%) |
Aug 12, 2014 | 103.32 | 104.28 | 102.00 | 102.48 | 12,907 | -1.92(-1.84%) |
Aug 11, 2014 | 99.36 | 105.36 | 97.08 | 104.40 | 16,694 | +6.24(+6.36%) |
Aug 08, 2014 | 97.20 | 97.92 | 93.96 | 98.16 | 14,087 | +0.00(+0.00%) |
Aug 07, 2014 | 102.48 | 102.84 | 96.84 | 98.16 | 10,549 | -3.24(-3.20%) |
Aug 06, 2014 | 97.68 | 102.24 | 95.76 | 101.40 | 14,087 | +1.80(+1.81%) |
Aug 05, 2014 | 92.40 | 99.96 | 91.32 | 99.60 | 19,308 | +6.12(+6.55%) |
Aug 04, 2014 | 90.60 | 93.84 | 90.20 | 93.48 | 14,663 | +4.08(+4.56%) |
Aug 01, 2014 | 88.44 | 92.64 | 87.30 | 89.40 | 15,210 | +0.72(+0.81%) |
Jul 31, 2014 | 95.40 | 97.92 | 87.96 | 88.68 | 27,589 | -8.64(-8.88%) |
Jul 30, 2014 | 97.44 | 98.52 | 95.76 | 97.32 | 15,557 | +1.56(+1.63%) |
Jul 29, 2014 | 95.28 | 98.19 | 94.92 | 95.76 | 16,220 | +0.24(+0.25%) |
Jul 28, 2014 | 99.36 | 99.48 | 94.74 | 95.52 | 23,174 | -4.08(-4.10%) |
Jul 25, 2014 | 99.24 | 100.80 | 97.56 | 99.60 | 11,327 | -1.20(-1.19%) |
Jul 24, 2014 | 103.20 | 103.20 | 98.76 | 100.80 | 17,504 | -0.36(-0.36%) |
Jul 23, 2014 | 101.16 | 103.44 | 100.32 | 101.16 | 22,126 | +0.84(+0.84%) |
Jul 22, 2014 | 102.24 | 102.48 | 99.24 | 100.32 | 13,220 | -0.36(-0.36%) |
Jul 21, 2014 | 99.24 | 104.64 | 97.92 | 100.68 | 13,081 | +0.12(+0.12%) |
Jul 18, 2014 | 100.92 | 102.24 | 99.60 | 100.56 | 14,250 | -1.44(-1.41%) |
Jul 17, 2014 | 105.00 | 107.16 | 100.44 | 102.00 | 14,751 | -4.32(-4.06%) |
Jul 16, 2014 | 105.72 | 107.40 | 103.44 | 106.32 | 12,692 | +0.96(+0.91%) |
Jul 15, 2014 | 104.88 | 106.56 | 101.52 | 105.36 | 18,333 | +0.84(+0.80%) |
Jul 14, 2014 | 106.08 | 107.94 | 103.80 | 104.52 | 25,476 | +0.84(+0.81%) |
Jul 11, 2014 | 104.52 | 105.84 | 102.60 | 103.68 | 27,156 | +1.92(+1.89%) |
Jul 10, 2014 | 101.04 | 104.64 | 99.84 | 101.76 | 17,614 | -1.20(-1.17%) |
Jul 09, 2014 | 101.16 | 107.88 | 100.68 | 102.96 | 25,212 | +1.68(+1.66%) |
Jul 08, 2014 | 105.60 | 107.16 | 96.60 | 101.28 | 64,966 | -6.60(-6.12%) |
Jul 07, 2014 | 116.64 | 116.64 | 107.16 | 107.88 | 27,887 | -8.88(-7.61%) |
Jul 03, 2014 | 112.56 | 116.76 | 116.76 | 116.76 | 10,850 | +4.80(+4.29%) |
Jul 02, 2014 | 108.00 | 113.04 | 108.00 | 111.96 | 7,314 | +3.24(+2.98%) |
Jul 01, 2014 | 108.24 | 112.31 | 106.80 | 108.72 | 12,165 | +0.00(+0.00%) |
Jun 30, 2014 | 115.08 | 115.08 | 108.12 | 108.72 | 11,888 | -5.52(-4.83%) |
Jun 27, 2014 | 108.48 | 114.48 | 106.32 | 114.24 | 77,056 | +4.92(+4.50%) |
Jun 26, 2014 | 109.92 | 110.04 | 107.23 | 109.32 | 11,867 | +0.00(+0.00%) |
Jun 25, 2014 | 109.44 | 111.72 | 108.24 | 109.32 | 14,841 | -1.32(-1.19%) |
Jun 24, 2014 | 112.08 | 115.68 | 108.72 | 110.64 | 15,451 | -1.20(-1.07%) |
Jun 23, 2014 | 118.80 | 119.88 | 110.64 | 111.84 | 20,687 | -5.76(-4.90%) |
Jun 20, 2014 | 117.60 | 118.56 | 111.84 | 117.60 | 15,511 | +1.14(+0.98%) |
Jun 19, 2014 | 119.40 | 119.40 | 114.60 | 116.46 | 9,599 | -2.70(-2.27%) |
Jun 18, 2014 | 121.08 | 121.32 | 116.40 | 119.16 | 11,744 | -1.56(-1.29%) |
Jun 17, 2014 | 119.40 | 122.04 | 117.78 | 120.72 | 12,324 | +2.16(+1.82%) |
Jun 16, 2014 | 113.16 | 119.40 | 111.72 | 118.56 | 10,756 | +4.92(+4.33%) |
Jun 13, 2014 | 117.96 | 118.44 | 111.00 | 113.64 | 11,766 | -3.96(-3.37%) |
Jun 12, 2014 | 115.68 | 124.08 | 114.84 | 117.60 | 10,881 | +0.72(+0.62%) |
Jun 11, 2014 | 119.52 | 126.00 | 114.00 | 116.88 | 20,385 | -3.96(-3.28%) |
Jun 10, 2014 | 120.00 | 121.92 | 115.32 | 120.84 | 14,278 | +9.84(+8.86%) |
Jun 06, 2014 | 112.80 | 113.04 | 106.80 | 111.00 | 12,967 | -0.48(-0.43%) |
Jun 05, 2014 | 103.92 | 111.60 | 103.80 | 111.48 | 15,308 | +7.68(+7.40%) |
Jun 04, 2014 | 108.96 | 108.96 | 102.60 | 103.80 | 14,462 | -2.16(-2.04%) |
Jun 03, 2014 | 104.28 | 110.88 | 102.48 | 105.96 | 10,619 | +0.84(+0.80%) |