Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 130.78 | 130.95 | 129.78 | 129.99 | 585,090 | -0.40(-0.30%) |
Sep 29, 2014 | 129.16 | 130.40 | 128.47 | 130.38 | 450,474 | -0.08(-0.06%) |
Sep 26, 2014 | 128.90 | 131.19 | 128.76 | 130.47 | 341,063 | +1.69(+1.31%) |
Sep 25, 2014 | 130.11 | 130.11 | 128.14 | 128.78 | 488,534 | -1.33(-1.02%) |
Sep 24, 2014 | 130.15 | 131.05 | 129.73 | 130.11 | 421,479 | -0.35(-0.27%) |
Sep 23, 2014 | 132.21 | 132.45 | 130.40 | 130.46 | 389,270 | -1.45(-1.10%) |
Sep 22, 2014 | 132.72 | 133.37 | 131.50 | 131.91 | 311,020 | -0.80(-0.61%) |
Sep 19, 2014 | 134.52 | 135.57 | 132.71 | 132.72 | 682,537 | -1.26(-0.94%) |
Sep 18, 2014 | 133.91 | 134.80 | 133.54 | 133.98 | 298,883 | +0.20(+0.15%) |
Sep 17, 2014 | 134.11 | 134.69 | 133.28 | 133.78 | 219,669 | -0.33(-0.25%) |
Sep 16, 2014 | 133.98 | 134.16 | 133.07 | 134.11 | 273,757 | +0.13(+0.09%) |
Sep 15, 2014 | 132.74 | 134.23 | 132.48 | 133.98 | 433,803 | +0.40(+0.30%) |
Sep 12, 2014 | 133.21 | 134.09 | 133.01 | 133.58 | 616,198 | +0.64(+0.48%) |
Sep 11, 2014 | 132.40 | 133.21 | 131.53 | 132.94 | 267,907 | +0.24(+0.18%) |
Sep 10, 2014 | 132.04 | 133.39 | 131.98 | 132.70 | 382,427 | +0.23(+0.18%) |
Sep 09, 2014 | 132.55 | 133.17 | 132.15 | 132.46 | 386,757 | +0.02(+0.02%) |
Sep 08, 2014 | 133.17 | 133.43 | 132.18 | 132.44 | 471,834 | -0.54(-0.40%) |
Sep 05, 2014 | 133.27 | 133.95 | 131.79 | 132.98 | 463,228 | +0.52(+0.39%) |
Sep 04, 2014 | 133.55 | 133.68 | 132.14 | 132.46 | 323,903 | -0.59(-0.44%) |
Sep 03, 2014 | 132.86 | 133.51 | 132.56 | 133.05 | 435,439 | +0.37(+0.28%) |
Sep 02, 2014 | 132.58 | 133.03 | 131.96 | 132.68 | 720,004 | +0.11(+0.09%) |
Aug 29, 2014 | 133.97 | 132.57 | 132.57 | 132.57 | 422,013 | +0.01(+0.01%) |
Aug 28, 2014 | 131.65 | 132.89 | 131.25 | 132.56 | 286,411 | -0.15(-0.11%) |
Aug 27, 2014 | 132.84 | 132.93 | 132.27 | 132.70 | 415,029 | +0.19(+0.14%) |
Aug 26, 2014 | 132.85 | 133.37 | 132.22 | 132.51 | 461,739 | -0.47(-0.36%) |
Aug 25, 2014 | 131.03 | 133.54 | 131.03 | 132.99 | 840,809 | +2.57(+1.97%) |
Aug 22, 2014 | 130.48 | 131.29 | 129.88 | 130.42 | 398,115 | +0.01(+0.01%) |
Aug 21, 2014 | 129.91 | 130.99 | 129.73 | 130.40 | 777,638 | +0.97(+0.75%) |
Aug 20, 2014 | 127.29 | 129.92 | 127.29 | 129.44 | 462,143 | +2.22(+1.75%) |
Aug 19, 2014 | 127.64 | 128.11 | 126.98 | 127.22 | 269,602 | +0.16(+0.13%) |
Aug 18, 2014 | 126.72 | 127.23 | 126.37 | 127.05 | 333,034 | +1.19(+0.95%) |
Aug 15, 2014 | 125.40 | 126.45 | 124.88 | 125.86 | 343,080 | +0.82(+0.65%) |
Aug 14, 2014 | 124.77 | 125.44 | 123.98 | 125.04 | 327,918 | +0.41(+0.33%) |
Aug 13, 2014 | 122.76 | 124.75 | 122.76 | 124.64 | 516,600 | +2.14(+1.74%) |
Aug 12, 2014 | 123.13 | 123.43 | 122.30 | 122.50 | 492,404 | -0.45(-0.37%) |
Aug 11, 2014 | 123.23 | 124.11 | 122.38 | 122.95 | 452,154 | +0.63(+0.51%) |
Aug 08, 2014 | 122.98 | 123.31 | 121.97 | 122.32 | 683,300 | -0.39(-0.32%) |
Aug 07, 2014 | 122.00 | 123.22 | 121.87 | 122.72 | 516,178 | +1.07(+0.88%) |
Aug 06, 2014 | 122.71 | 123.02 | 120.87 | 121.64 | 1,172,369 | -1.84(-1.49%) |
Aug 05, 2014 | 119.25 | 123.74 | 118.90 | 123.49 | 1,854,800 | +3.65(+3.05%) |
Aug 04, 2014 | 119.99 | 120.06 | 118.85 | 119.83 | 401,251 | +0.20(+0.16%) |
Aug 01, 2014 | 118.22 | 120.03 | 118.22 | 119.64 | 533,321 | +1.22(+1.03%) |
Jul 31, 2014 | 119.88 | 119.96 | 118.13 | 118.42 | 395,374 | -2.07(-1.71%) |
Jul 30, 2014 | 120.62 | 120.75 | 119.44 | 120.48 | 420,869 | +0.60(+0.50%) |
Jul 29, 2014 | 120.64 | 121.50 | 119.75 | 119.88 | 492,427 | -0.81(-0.67%) |
Jul 28, 2014 | 120.31 | 120.80 | 119.66 | 120.69 | 761,224 | +0.67(+0.56%) |
Jul 25, 2014 | 120.28 | 120.81 | 119.75 | 120.02 | 714,059 | -0.36(-0.30%) |
Jul 24, 2014 | 121.11 | 122.00 | 120.06 | 120.38 | 580,736 | -0.77(-0.63%) |
Jul 23, 2014 | 122.41 | 122.99 | 121.08 | 121.15 | 382,285 | -1.54(-1.26%) |
Jul 22, 2014 | 121.84 | 123.45 | 121.44 | 122.70 | 634,475 | +1.47(+1.22%) |
Jul 21, 2014 | 119.30 | 121.48 | 118.98 | 121.22 | 375,395 | +1.67(+1.40%) |
Jul 18, 2014 | 117.86 | 119.71 | 117.86 | 119.55 | 332,694 | +1.92(+1.63%) |
Jul 17, 2014 | 118.61 | 119.61 | 117.53 | 117.63 | 329,057 | -1.31(-1.10%) |
Jul 16, 2014 | 119.52 | 120.22 | 118.69 | 118.94 | 369,514 | -0.28(-0.24%) |
Jul 15, 2014 | 119.88 | 120.26 | 118.83 | 119.23 | 322,929 | -0.46(-0.39%) |
Jul 14, 2014 | 118.86 | 119.83 | 118.48 | 119.69 | 748,413 | +1.52(+1.28%) |
Jul 11, 2014 | 117.11 | 118.28 | 116.66 | 118.18 | 439,462 | +1.39(+1.19%) |
Jul 10, 2014 | 116.36 | 117.37 | 116.18 | 116.79 | 398,031 | -0.30(-0.26%) |
Jul 09, 2014 | 116.89 | 117.25 | 116.36 | 117.09 | 399,954 | +0.50(+0.43%) |
Jul 08, 2014 | 118.31 | 118.78 | 116.39 | 116.59 | 1,292,354 | -1.55(-1.31%) |
Jul 07, 2014 | 118.55 | 119.00 | 117.77 | 118.14 | 729,574 | -0.47(-0.40%) |
Jul 03, 2014 | 118.81 | 118.61 | 118.61 | 118.61 | 433,925 | -0.16(-0.13%) |
Jul 02, 2014 | 118.44 | 119.15 | 117.23 | 118.77 | 462,180 | +0.03(+0.03%) |