Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 102.49 | 103.03 | 101.83 | 102.17 | 275,162 | -0.44(-0.43%) |
Sep 29, 2014 | 101.03 | 102.69 | 101.03 | 102.62 | 247,403 | +0.52(+0.51%) |
Sep 26, 2014 | 101.58 | 102.38 | 101.32 | 102.10 | 251,346 | +0.52(+0.51%) |
Sep 25, 2014 | 102.87 | 102.87 | 101.15 | 101.58 | 197,022 | -1.43(-1.39%) |
Sep 24, 2014 | 102.74 | 103.06 | 101.90 | 103.00 | 225,542 | +0.21(+0.20%) |
Sep 23, 2014 | 103.82 | 104.36 | 102.77 | 102.80 | 235,251 | -1.50(-1.44%) |
Sep 22, 2014 | 104.35 | 105.04 | 103.33 | 104.30 | 346,991 | -0.03(-0.02%) |
Sep 19, 2014 | 105.63 | 105.67 | 104.12 | 104.33 | 493,161 | -0.82(-0.78%) |
Sep 18, 2014 | 103.24 | 105.17 | 102.69 | 105.14 | 493,066 | +1.90(+1.84%) |
Sep 17, 2014 | 105.45 | 105.45 | 102.75 | 103.24 | 798,683 | -3.33(-3.12%) |
Sep 16, 2014 | 105.60 | 106.81 | 104.81 | 106.57 | 695,493 | +0.52(+0.49%) |
Sep 15, 2014 | 107.56 | 107.58 | 105.83 | 106.05 | 462,775 | -1.46(-1.36%) |
Sep 12, 2014 | 107.43 | 107.55 | 106.49 | 107.51 | 298,031 | +0.25(+0.23%) |
Sep 11, 2014 | 106.98 | 107.62 | 106.98 | 107.26 | 197,909 | +0.01(+0.01%) |
Sep 10, 2014 | 106.91 | 107.36 | 106.75 | 107.25 | 222,481 | +0.45(+0.43%) |
Sep 09, 2014 | 108.16 | 108.31 | 106.65 | 106.80 | 373,072 | -1.25(-1.16%) |
Sep 08, 2014 | 107.86 | 109.08 | 107.64 | 108.05 | 231,048 | -0.13(-0.12%) |
Sep 05, 2014 | 107.66 | 108.42 | 107.39 | 108.18 | 163,983 | +0.62(+0.58%) |
Sep 04, 2014 | 107.91 | 108.65 | 107.19 | 107.56 | 335,971 | -0.31(-0.29%) |
Sep 03, 2014 | 107.60 | 107.97 | 107.49 | 107.87 | 225,033 | +0.38(+0.35%) |
Sep 02, 2014 | 107.17 | 108.68 | 107.17 | 107.50 | 345,773 | +0.39(+0.36%) |
Aug 29, 2014 | 107.23 | 107.11 | 107.11 | 107.11 | 166,166 | +0.43(+0.40%) |
Aug 28, 2014 | 106.77 | 107.44 | 106.67 | 106.68 | 208,754 | -0.81(-0.75%) |
Aug 27, 2014 | 107.41 | 108.69 | 106.63 | 107.49 | 257,268 | +0.65(+0.61%) |
Aug 26, 2014 | 106.59 | 107.84 | 106.46 | 106.84 | 336,644 | +0.38(+0.35%) |
Aug 25, 2014 | 106.61 | 106.62 | 106.02 | 106.46 | 213,728 | +0.34(+0.32%) |
Aug 22, 2014 | 106.27 | 106.27 | 105.92 | 106.12 | 268,363 | -0.36(-0.34%) |
Aug 21, 2014 | 106.01 | 106.93 | 105.63 | 106.48 | 243,000 | +0.73(+0.70%) |
Aug 20, 2014 | 105.22 | 105.99 | 105.08 | 105.74 | 297,671 | +0.43(+0.41%) |
Aug 19, 2014 | 104.70 | 105.70 | 104.47 | 105.31 | 295,548 | +1.00(+0.95%) |
Aug 18, 2014 | 104.18 | 104.62 | 104.09 | 104.31 | 311,354 | +0.69(+0.67%) |
Aug 15, 2014 | 103.55 | 104.55 | 103.02 | 103.62 | 454,671 | +0.91(+0.89%) |
Aug 14, 2014 | 102.65 | 103.20 | 102.24 | 102.71 | 398,053 | +0.00(+0.00%) |
Aug 13, 2014 | 102.42 | 103.57 | 102.33 | 102.71 | 226,778 | +0.53(+0.51%) |
Aug 12, 2014 | 101.98 | 102.90 | 101.98 | 102.19 | 297,431 | -0.08(-0.07%) |
Aug 11, 2014 | 102.26 | 102.57 | 101.53 | 102.26 | 236,451 | +0.44(+0.44%) |
Aug 08, 2014 | 101.14 | 102.23 | 101.10 | 101.82 | 356,248 | +0.63(+0.62%) |
Aug 07, 2014 | 101.49 | 102.65 | 101.05 | 101.19 | 259,923 | +0.28(+0.28%) |
Aug 06, 2014 | 101.05 | 101.79 | 100.82 | 100.91 | 464,413 | -0.77(-0.76%) |
Aug 05, 2014 | 101.52 | 102.08 | 100.86 | 101.67 | 335,645 | -0.82(-0.80%) |
Aug 04, 2014 | 100.95 | 102.71 | 100.63 | 102.49 | 323,397 | +1.62(+1.61%) |
Aug 01, 2014 | 100.27 | 101.22 | 99.20 | 100.87 | 391,049 | +0.49(+0.49%) |
Jul 31, 2014 | 101.31 | 101.97 | 100.34 | 100.38 | 221,372 | -1.91(-1.86%) |
Jul 30, 2014 | 102.08 | 102.42 | 101.54 | 102.28 | 217,330 | +0.41(+0.40%) |
Jul 29, 2014 | 101.39 | 102.52 | 101.21 | 101.88 | 424,288 | +0.63(+0.62%) |
Jul 28, 2014 | 102.33 | 102.33 | 101.10 | 101.25 | 257,871 | -0.98(-0.96%) |
Jul 25, 2014 | 102.01 | 102.69 | 101.76 | 102.23 | 231,785 | -0.30(-0.29%) |
Jul 24, 2014 | 102.25 | 102.95 | 100.92 | 102.53 | 414,092 | +1.56(+1.55%) |
Jul 23, 2014 | 101.62 | 101.86 | 100.86 | 100.97 | 281,558 | -0.70(-0.69%) |
Jul 22, 2014 | 100.68 | 101.77 | 100.18 | 101.67 | 364,046 | +1.18(+1.17%) |
Jul 21, 2014 | 100.21 | 100.94 | 99.81 | 100.49 | 338,670 | -0.21(-0.21%) |
Jul 18, 2014 | 99.70 | 100.91 | 99.55 | 100.70 | 341,958 | +1.19(+1.19%) |
Jul 17, 2014 | 100.67 | 101.11 | 99.21 | 99.51 | 380,243 | -1.27(-1.26%) |
Jul 16, 2014 | 101.45 | 101.47 | 100.47 | 100.78 | 374,566 | -0.38(-0.37%) |
Jul 15, 2014 | 101.15 | 101.52 | 100.62 | 101.16 | 320,152 | -0.13(-0.13%) |
Jul 14, 2014 | 101.02 | 101.37 | 100.28 | 101.29 | 486,542 | +1.02(+1.02%) |
Jul 11, 2014 | 99.75 | 100.69 | 99.28 | 100.27 | 355,848 | +0.36(+0.36%) |
Jul 10, 2014 | 99.39 | 100.34 | 99.35 | 99.91 | 416,003 | -0.74(-0.73%) |
Jul 09, 2014 | 101.20 | 101.20 | 100.02 | 100.65 | 351,325 | -0.11(-0.11%) |
Jul 08, 2014 | 101.49 | 101.72 | 100.45 | 100.76 | 419,838 | -0.79(-0.78%) |
Jul 07, 2014 | 101.06 | 101.88 | 101.00 | 101.55 | 451,045 | +0.06(+0.06%) |
Jul 03, 2014 | 100.83 | 101.49 | 101.49 | 101.49 | 279,801 | +0.76(+0.75%) |
Jul 02, 2014 | 100.61 | 101.11 | 100.13 | 100.73 | 317,975 | -0.04(-0.04%) |