Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 102.68 | 102.40 | 102.40 | 102.40 | 192,765 | -0.28(-0.27%) |
Aug 28, 2014 | 102.32 | 103.75 | 101.33 | 102.68 | 181,486 | -2.28(-2.17%) |
Aug 27, 2014 | 105.43 | 105.43 | 104.95 | 104.95 | 160,912 | +0.26(+0.25%) |
Aug 26, 2014 | 104.58 | 105.03 | 104.53 | 104.69 | 197,200 | +1.44(+1.39%) |
Aug 25, 2014 | 102.18 | 103.29 | 102.04 | 103.26 | 269,355 | +2.82(+2.80%) |
Aug 22, 2014 | 100.64 | 100.64 | 100.11 | 100.44 | 127,113 | +0.16(+0.16%) |
Aug 21, 2014 | 100.40 | 100.53 | 99.84 | 100.28 | 98,451 | -0.25(-0.25%) |
Aug 20, 2014 | 100.01 | 100.57 | 99.91 | 100.53 | 120,154 | -0.95(-0.93%) |
Aug 19, 2014 | 101.10 | 101.70 | 101.10 | 101.48 | 100,425 | +0.53(+0.52%) |
Aug 18, 2014 | 100.35 | 101.08 | 100.22 | 100.95 | 138,161 | +1.05(+1.06%) |
Aug 15, 2014 | 100.35 | 100.43 | 99.56 | 99.90 | 147,589 | -0.25(-0.25%) |
Aug 14, 2014 | 99.78 | 100.21 | 99.51 | 100.15 | 173,594 | -0.72(-0.71%) |
Aug 13, 2014 | 101.49 | 101.82 | 100.25 | 100.87 | 426,169 | +0.32(+0.32%) |
Aug 12, 2014 | 100.35 | 100.69 | 100.17 | 100.55 | 377,119 | +2.36(+2.41%) |
Aug 11, 2014 | 98.63 | 98.73 | 97.58 | 98.19 | 273,176 | +1.34(+1.39%) |
Aug 08, 2014 | 96.06 | 96.79 | 95.80 | 96.84 | 199,165 | +2.87(+3.05%) |
Aug 07, 2014 | 94.55 | 94.55 | 93.42 | 93.98 | 110,483 | +0.36(+0.39%) |
Aug 06, 2014 | 93.44 | 94.09 | 93.30 | 93.62 | 136,872 | +0.04(+0.04%) |
Aug 05, 2014 | 93.97 | 94.13 | 93.23 | 93.58 | 105,380 | -1.19(-1.26%) |
Aug 04, 2014 | 94.56 | 94.84 | 93.65 | 94.77 | 163,985 | +0.31(+0.33%) |
Aug 01, 2014 | 94.27 | 94.74 | 93.49 | 94.46 | 233,559 | +1.26(+1.35%) |
Jul 31, 2014 | 94.46 | 94.68 | 93.20 | 93.20 | 380,053 | -3.35(-3.47%) |
Jul 30, 2014 | 97.45 | 97.83 | 96.12 | 96.55 | 215,895 | +0.56(+0.59%) |
Jul 29, 2014 | 97.99 | 97.99 | 95.46 | 95.99 | 515,143 | -3.52(-3.54%) |
Jul 28, 2014 | 99.45 | 99.63 | 99.06 | 99.52 | 217,293 | -1.02(-1.01%) |
Jul 25, 2014 | 100.76 | 100.76 | 100.16 | 100.53 | 234,970 | -1.05(-1.04%) |
Jul 24, 2014 | 101.16 | 101.73 | 100.97 | 101.59 | 233,375 | +1.03(+1.02%) |
Jul 23, 2014 | 100.53 | 100.76 | 100.27 | 100.56 | 503,541 | +2.61(+2.66%) |
Jul 22, 2014 | 97.69 | 97.99 | 97.53 | 97.96 | 164,297 | +2.40(+2.51%) |
Jul 21, 2014 | 94.82 | 95.68 | 94.63 | 95.56 | 126,081 | +0.66(+0.70%) |
Jul 18, 2014 | 94.93 | 95.33 | 94.76 | 94.89 | 113,528 | +1.19(+1.27%) |
Jul 17, 2014 | 94.21 | 94.47 | 93.51 | 93.70 | 97,947 | -1.11(-1.17%) |
Jul 16, 2014 | 94.77 | 95.20 | 94.58 | 94.81 | 136,740 | +1.31(+1.41%) |
Jul 15, 2014 | 93.62 | 93.82 | 92.89 | 93.50 | 138,849 | -0.19(-0.21%) |
Jul 14, 2014 | 93.15 | 93.77 | 93.12 | 93.69 | 137,178 | +1.51(+1.64%) |
Jul 11, 2014 | 92.29 | 92.42 | 91.95 | 92.19 | 128,244 | +0.99(+1.08%) |
Jul 10, 2014 | 90.24 | 91.46 | 89.87 | 91.20 | 183,741 | +0.50(+0.55%) |
Jul 09, 2014 | 89.87 | 90.73 | 89.75 | 90.70 | 143,900 | +0.41(+0.46%) |
Jul 08, 2014 | 90.99 | 91.23 | 89.99 | 90.29 | 160,377 | -0.66(-0.72%) |
Jul 07, 2014 | 91.34 | 91.71 | 90.60 | 90.94 | 108,176 | -1.08(-1.18%) |
Jul 03, 2014 | 91.47 | 92.03 | 92.03 | 92.03 | 66,609 | -0.26(-0.28%) |
Jul 02, 2014 | 92.42 | 92.43 | 92.08 | 92.29 | 134,714 | +0.59(+0.65%) |
Jul 01, 2014 | 91.30 | 91.82 | 91.17 | 91.69 | 148,227 | +1.03(+1.14%) |
Jun 30, 2014 | 91.27 | 91.36 | 90.62 | 90.66 | 91,849 | -0.50(-0.55%) |
Jun 27, 2014 | 90.85 | 91.17 | 90.08 | 91.16 | 112,302 | -0.03(-0.03%) |
Jun 26, 2014 | 91.12 | 91.54 | 90.91 | 91.19 | 202,196 | +1.68(+1.88%) |
Jun 25, 2014 | 88.99 | 89.71 | 88.92 | 89.51 | 108,471 | +0.39(+0.44%) |
Jun 24, 2014 | 89.85 | 89.98 | 89.10 | 89.12 | 165,476 | -1.07(-1.19%) |
Jun 23, 2014 | 90.19 | 90.26 | 89.52 | 90.19 | 257,720 | +0.04(+0.05%) |
Jun 20, 2014 | 90.20 | 90.39 | 90.11 | 90.14 | 113,162 | -0.20(-0.22%) |
Jun 19, 2014 | 90.15 | 90.42 | 90.13 | 90.34 | 103,329 | +0.20(+0.22%) |
Jun 18, 2014 | 89.41 | 90.18 | 88.99 | 90.15 | 130,420 | +0.86(+0.96%) |
Jun 17, 2014 | 88.85 | 89.29 | 88.73 | 89.29 | 111,344 | +0.09(+0.11%) |
Jun 16, 2014 | 89.17 | 89.25 | 88.71 | 89.20 | 125,581 | +0.38(+0.43%) |
Jun 13, 2014 | 88.26 | 88.86 | 88.07 | 88.81 | 142,403 | +0.88(+1.00%) |
Jun 12, 2014 | 87.90 | 88.58 | 87.83 | 87.93 | 261,582 | -0.04(-0.04%) |
Jun 11, 2014 | 88.16 | 88.21 | 87.75 | 87.97 | 112,424 | -0.89(-1.00%) |
Jun 10, 2014 | 88.19 | 88.92 | 88.06 | 88.86 | 276,166 | +1.95(+2.24%) |
Jun 06, 2014 | 87.36 | 87.74 | 86.81 | 86.91 | 209,447 | -0.47(-0.54%) |
Jun 05, 2014 | 87.09 | 87.51 | 86.73 | 87.38 | 278,677 | +1.16(+1.35%) |
Jun 04, 2014 | 86.49 | 86.52 | 86.12 | 86.21 | 137,363 | -0.87(-1.00%) |
Jun 03, 2014 | 86.65 | 87.20 | 86.47 | 87.09 | 263,200 | +0.37(+0.42%) |