Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 101.66 | 101.86 | 100.40 | 100.97 | 1,924,906 | -0.67(-0.66%) |
Sep 29, 2014 | 101.36 | 102.10 | 100.63 | 101.63 | 1,479,568 | -0.71(-0.69%) |
Sep 26, 2014 | 102.27 | 102.60 | 101.46 | 102.34 | 1,514,720 | +0.57(+0.56%) |
Sep 25, 2014 | 102.51 | 102.51 | 101.59 | 101.78 | 1,669,376 | -0.89(-0.87%) |
Sep 24, 2014 | 103.16 | 103.17 | 102.08 | 102.67 | 2,126,524 | -0.29(-0.28%) |
Sep 23, 2014 | 103.60 | 103.82 | 102.95 | 102.96 | 2,060,185 | -1.11(-1.07%) |
Sep 22, 2014 | 105.14 | 105.27 | 103.74 | 104.07 | 2,133,379 | -1.42(-1.34%) |
Sep 19, 2014 | 107.06 | 107.22 | 104.70 | 105.49 | 2,821,174 | -0.63(-0.59%) |
Sep 18, 2014 | 105.08 | 106.29 | 104.78 | 106.12 | 1,355,154 | +1.08(+1.03%) |
Sep 17, 2014 | 105.43 | 105.70 | 104.66 | 105.04 | 1,833,274 | -0.12(-0.12%) |
Sep 16, 2014 | 104.33 | 105.60 | 103.10 | 105.16 | 3,195,412 | -0.34(-0.33%) |
Sep 15, 2014 | 105.69 | 105.95 | 104.62 | 105.50 | 1,595,617 | -0.50(-0.48%) |
Sep 12, 2014 | 107.15 | 107.17 | 105.62 | 106.01 | 2,080,085 | -1.09(-1.02%) |
Sep 11, 2014 | 107.10 | 107.39 | 106.37 | 107.10 | 1,934,232 | -0.31(-0.28%) |
Sep 10, 2014 | 107.58 | 108.12 | 107.19 | 107.41 | 1,811,173 | -0.79(-0.73%) |
Sep 09, 2014 | 108.49 | 109.04 | 108.00 | 108.20 | 1,407,323 | -0.41(-0.38%) |
Sep 08, 2014 | 109.02 | 109.07 | 108.25 | 108.62 | 1,319,147 | -0.49(-0.45%) |
Sep 05, 2014 | 109.60 | 109.77 | 108.25 | 109.11 | 2,424,086 | -0.73(-0.67%) |
Sep 04, 2014 | 110.32 | 110.90 | 109.44 | 109.84 | 1,481,282 | -0.43(-0.39%) |
Sep 03, 2014 | 111.27 | 111.30 | 109.67 | 110.27 | 1,089,061 | -0.16(-0.15%) |
Sep 02, 2014 | 111.21 | 111.41 | 110.01 | 110.43 | 1,590,517 | -0.58(-0.52%) |
Aug 29, 2014 | 110.95 | 111.01 | 111.01 | 111.01 | 962,721 | +0.28(+0.25%) |
Aug 28, 2014 | 110.33 | 111.27 | 109.78 | 110.74 | 1,109,105 | -0.34(-0.30%) |
Aug 27, 2014 | 110.68 | 111.21 | 110.47 | 111.07 | 1,129,437 | +0.78(+0.71%) |
Aug 26, 2014 | 111.13 | 111.00 | 110.21 | 110.29 | 1,213,037 | -0.70(-0.63%) |
Aug 25, 2014 | 111.78 | 112.05 | 110.94 | 111.00 | 929,531 | -0.10(-0.09%) |
Aug 22, 2014 | 111.41 | 111.91 | 110.49 | 111.10 | 1,929,051 | -0.76(-0.68%) |
Aug 21, 2014 | 112.73 | 112.84 | 111.50 | 111.85 | 1,971,523 | -0.82(-0.73%) |
Aug 20, 2014 | 110.31 | 113.25 | 110.31 | 112.67 | 3,016,045 | +2.80(+2.55%) |
Aug 19, 2014 | 108.34 | 109.96 | 108.22 | 109.87 | 2,102,874 | +1.70(+1.57%) |
Aug 18, 2014 | 108.14 | 108.80 | 107.64 | 108.17 | 3,298,384 | +0.94(+0.88%) |
Aug 15, 2014 | 108.55 | 108.63 | 106.83 | 107.23 | 1,457,167 | -0.78(-0.72%) |
Aug 14, 2014 | 108.05 | 108.16 | 107.60 | 108.01 | 980,214 | -0.02(-0.01%) |
Aug 13, 2014 | 107.41 | 108.31 | 107.22 | 108.02 | 840,092 | +0.71(+0.66%) |
Aug 12, 2014 | 107.89 | 108.51 | 107.10 | 107.31 | 1,085,074 | -0.58(-0.54%) |
Aug 11, 2014 | 108.41 | 109.00 | 107.65 | 107.89 | 1,417,318 | +0.31(+0.29%) |
Aug 08, 2014 | 106.33 | 107.71 | 105.76 | 107.58 | 1,490,663 | +1.54(+1.45%) |
Aug 07, 2014 | 107.09 | 107.76 | 105.76 | 106.05 | 2,080,020 | +0.00(+0.00%) |
Aug 06, 2014 | 106.03 | 107.12 | 105.52 | 106.05 | 2,403,255 | -0.48(-0.45%) |
Aug 05, 2014 | 108.91 | 109.51 | 105.72 | 106.52 | 3,348,687 | -0.08(-0.08%) |
Aug 04, 2014 | 105.95 | 106.97 | 105.05 | 106.61 | 2,257,140 | +0.85(+0.81%) |
Aug 01, 2014 | 105.93 | 106.42 | 104.31 | 105.76 | 2,535,391 | -0.30(-0.29%) |
Jul 31, 2014 | 107.83 | 108.35 | 106.00 | 106.06 | 2,758,706 | -2.71(-2.49%) |
Jul 30, 2014 | 109.71 | 109.94 | 107.86 | 108.77 | 2,915,863 | -0.57(-0.52%) |
Jul 29, 2014 | 110.78 | 111.96 | 109.32 | 109.34 | 2,599,066 | -1.26(-1.14%) |
Jul 28, 2014 | 112.62 | 113.06 | 109.83 | 110.59 | 5,199,654 | -3.65(-3.20%) |
Jul 25, 2014 | 114.35 | 115.16 | 113.00 | 114.25 | 2,918,003 | -0.50(-0.43%) |
Jul 24, 2014 | 116.52 | 117.21 | 114.54 | 114.74 | 2,513,240 | -1.89(-1.62%) |
Jul 23, 2014 | 117.20 | 117.51 | 116.05 | 116.64 | 855,386 | -0.55(-0.47%) |
Jul 22, 2014 | 117.14 | 117.96 | 116.95 | 117.18 | 992,267 | +0.77(+0.66%) |
Jul 21, 2014 | 115.60 | 116.49 | 115.40 | 116.42 | 1,069,899 | +0.20(+0.17%) |
Jul 18, 2014 | 115.72 | 116.45 | 115.26 | 116.22 | 879,668 | +0.91(+0.79%) |
Jul 17, 2014 | 116.43 | 117.63 | 115.14 | 115.31 | 1,295,102 | -2.02(-1.72%) |
Jul 16, 2014 | 116.24 | 117.61 | 115.56 | 117.33 | 1,205,161 | +1.76(+1.52%) |
Jul 15, 2014 | 116.33 | 117.24 | 115.07 | 115.57 | 1,779,126 | -0.51(-0.44%) |
Jul 14, 2014 | 116.96 | 117.32 | 115.91 | 116.08 | 1,347,048 | +0.25(+0.22%) |
Jul 11, 2014 | 116.07 | 116.40 | 115.08 | 115.83 | 1,769,606 | +0.17(+0.15%) |
Jul 10, 2014 | 116.39 | 116.51 | 115.27 | 115.66 | 2,071,678 | -1.88(-1.60%) |
Jul 09, 2014 | 118.15 | 118.56 | 117.41 | 117.53 | 1,713,507 | -1.13(-0.96%) |
Jul 08, 2014 | 118.51 | 119.79 | 117.51 | 118.67 | 2,278,075 | -0.04(-0.03%) |
Jul 07, 2014 | 119.22 | 119.72 | 118.24 | 118.71 | 1,484,097 | -1.32(-1.10%) |
Jul 03, 2014 | 118.87 | 120.03 | 120.03 | 120.03 | 1,379,048 | +2.86(+2.44%) |
Jul 02, 2014 | 117.75 | 118.51 | 116.60 | 117.17 | 1,521,949 | -0.27(-0.23%) |