Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 118.87 | 119.42 | 118.03 | 118.23 | 1,721,236 | -0.29(-0.25%) |
Sep 29, 2014 | 117.06 | 118.76 | 116.95 | 118.53 | 1,187,330 | +0.62(+0.53%) |
Sep 26, 2014 | 117.49 | 117.90 | 116.82 | 117.90 | 1,034,076 | +0.36(+0.31%) |
Sep 25, 2014 | 119.52 | 120.19 | 117.53 | 117.54 | 1,891,401 | -2.45(-2.04%) |
Sep 24, 2014 | 117.55 | 120.18 | 117.36 | 119.99 | 2,086,907 | +2.28(+1.94%) |
Sep 23, 2014 | 117.90 | 118.41 | 117.36 | 117.71 | 1,238,932 | -0.63(-0.53%) |
Sep 22, 2014 | 119.72 | 119.72 | 117.95 | 118.34 | 1,005,098 | -1.39(-1.16%) |
Sep 19, 2014 | 121.25 | 121.50 | 119.54 | 119.73 | 1,251,120 | -0.86(-0.72%) |
Sep 18, 2014 | 120.28 | 121.03 | 120.11 | 120.59 | 809,037 | +0.52(+0.43%) |
Sep 17, 2014 | 119.16 | 120.56 | 118.98 | 120.08 | 1,508,912 | +0.96(+0.81%) |
Sep 16, 2014 | 118.60 | 119.34 | 118.01 | 119.12 | 1,376,587 | +0.26(+0.22%) |
Sep 15, 2014 | 119.55 | 119.75 | 118.22 | 118.86 | 1,333,993 | -0.91(-0.76%) |
Sep 12, 2014 | 119.85 | 119.94 | 119.07 | 119.77 | 1,752,408 | -0.02(-0.02%) |
Sep 11, 2014 | 119.73 | 120.14 | 118.96 | 119.79 | 1,461,823 | -0.16(-0.13%) |
Sep 10, 2014 | 120.81 | 120.97 | 119.80 | 119.94 | 1,379,236 | -0.38(-0.31%) |
Sep 09, 2014 | 121.08 | 121.24 | 120.11 | 120.32 | 1,441,499 | -0.95(-0.78%) |
Sep 08, 2014 | 121.30 | 121.53 | 120.39 | 121.27 | 1,703,054 | +0.34(+0.28%) |
Sep 05, 2014 | 120.14 | 120.96 | 119.75 | 120.93 | 1,433,280 | +0.73(+0.61%) |
Sep 04, 2014 | 120.30 | 121.53 | 119.97 | 120.21 | 1,542,382 | +0.13(+0.10%) |
Sep 03, 2014 | 119.19 | 120.68 | 119.18 | 120.08 | 1,664,068 | +1.00(+0.84%) |
Sep 02, 2014 | 117.31 | 119.17 | 117.31 | 119.08 | 2,221,933 | +2.44(+2.09%) |
Aug 29, 2014 | 116.57 | 116.64 | 116.64 | 116.64 | 1,143,720 | +0.14(+0.12%) |
Aug 28, 2014 | 116.03 | 116.69 | 115.19 | 116.51 | 1,286,432 | -0.01(-0.01%) |
Aug 27, 2014 | 117.31 | 117.39 | 116.13 | 116.52 | 1,208,438 | -0.61(-0.52%) |
Aug 26, 2014 | 118.34 | 118.40 | 117.06 | 117.13 | 1,102,547 | -1.06(-0.90%) |
Aug 25, 2014 | 118.26 | 118.85 | 117.97 | 118.19 | 1,103,871 | +0.56(+0.48%) |
Aug 22, 2014 | 117.89 | 118.31 | 117.60 | 117.62 | 1,149,843 | -0.57(-0.48%) |
Aug 21, 2014 | 118.92 | 119.03 | 118.13 | 118.20 | 880,668 | -0.44(-0.37%) |
Aug 20, 2014 | 118.32 | 118.82 | 117.90 | 118.63 | 916,386 | -0.13(-0.11%) |
Aug 19, 2014 | 118.53 | 119.19 | 118.34 | 118.76 | 1,076,995 | +0.33(+0.28%) |
Aug 18, 2014 | 118.28 | 118.88 | 117.89 | 118.43 | 2,358,374 | +0.49(+0.41%) |
Aug 15, 2014 | 118.33 | 119.25 | 116.66 | 117.94 | 1,609,795 | -0.22(-0.19%) |
Aug 14, 2014 | 118.17 | 118.32 | 117.72 | 118.17 | 1,079,299 | +0.42(+0.35%) |
Aug 13, 2014 | 117.04 | 117.85 | 117.01 | 117.75 | 1,218,147 | +1.28(+1.10%) |
Aug 12, 2014 | 117.33 | 117.95 | 116.31 | 116.47 | 1,741,569 | -0.86(-0.74%) |
Aug 11, 2014 | 118.10 | 118.64 | 117.20 | 117.33 | 913,674 | -0.23(-0.20%) |
Aug 08, 2014 | 115.94 | 117.49 | 115.38 | 117.57 | 1,266,563 | +1.58(+1.36%) |
Aug 07, 2014 | 117.02 | 117.25 | 115.43 | 115.98 | 1,136,582 | -0.61(-0.52%) |
Aug 06, 2014 | 115.93 | 117.40 | 115.59 | 116.60 | 1,086,648 | +0.04(+0.03%) |
Aug 05, 2014 | 117.25 | 117.97 | 116.20 | 116.56 | 1,319,953 | -1.22(-1.04%) |
Aug 04, 2014 | 117.82 | 118.11 | 116.30 | 117.78 | 1,153,459 | +0.00(+0.00%) |
Aug 01, 2014 | 117.50 | 118.77 | 116.93 | 117.78 | 1,433,784 | -0.12(-0.10%) |
Jul 31, 2014 | 119.95 | 120.57 | 117.56 | 117.90 | 2,042,812 | -3.11(-2.57%) |
Jul 30, 2014 | 120.72 | 121.34 | 119.78 | 121.01 | 1,651,884 | +1.13(+0.95%) |
Jul 29, 2014 | 120.80 | 121.13 | 119.88 | 119.88 | 1,468,104 | -0.81(-0.68%) |
Jul 28, 2014 | 121.38 | 121.74 | 119.87 | 120.69 | 1,700,855 | -0.67(-0.55%) |
Jul 25, 2014 | 120.61 | 121.62 | 120.61 | 121.36 | 1,102,214 | -0.43(-0.35%) |
Jul 24, 2014 | 121.22 | 122.19 | 119.63 | 121.79 | 2,649,178 | +1.47(+1.22%) |
Jul 23, 2014 | 121.89 | 123.44 | 118.94 | 120.32 | 4,007,620 | +0.91(+0.76%) |
Jul 22, 2014 | 118.81 | 121.27 | 118.81 | 119.41 | 3,932,102 | +0.89(+0.75%) |
Jul 21, 2014 | 116.89 | 118.64 | 116.78 | 118.52 | 2,575,438 | +1.11(+0.94%) |
Jul 18, 2014 | 115.70 | 117.65 | 115.68 | 117.41 | 1,920,557 | +1.92(+1.66%) |
Jul 17, 2014 | 115.94 | 117.24 | 115.09 | 115.49 | 2,796,610 | -0.19(-0.17%) |
Jul 16, 2014 | 114.80 | 116.72 | 114.80 | 115.68 | 3,226,386 | +1.18(+1.03%) |
Jul 15, 2014 | 114.50 | 114.97 | 113.27 | 114.50 | 2,770,799 | +0.19(+0.17%) |
Jul 14, 2014 | 115.37 | 116.02 | 114.08 | 114.31 | 1,527,788 | -0.46(-0.40%) |
Jul 11, 2014 | 113.50 | 114.89 | 113.29 | 114.76 | 1,043,923 | +1.09(+0.96%) |
Jul 10, 2014 | 113.15 | 114.30 | 112.91 | 113.68 | 2,844,800 | -0.67(-0.59%) |
Jul 09, 2014 | 114.52 | 114.85 | 113.97 | 114.34 | 1,270,249 | -0.15(-0.13%) |
Jul 08, 2014 | 115.92 | 115.92 | 114.24 | 114.49 | 1,578,226 | -1.68(-1.44%) |
Jul 07, 2014 | 116.20 | 116.75 | 115.69 | 116.17 | 1,598,108 | -0.38(-0.33%) |
Jul 03, 2014 | 114.93 | 116.55 | 116.55 | 116.55 | 1,466,699 | +2.00(+1.75%) |
Jul 02, 2014 | 115.52 | 116.06 | 114.41 | 114.55 | 2,203,071 | -0.88(-0.76%) |