Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 118.94 | 119.70 | 118.63 | 119.06 | 4,675,667 | +0.12(+0.10%) |
Sep 29, 2014 | 118.23 | 119.14 | 117.99 | 118.94 | 3,738,426 | -0.26(-0.22%) |
Sep 26, 2014 | 118.50 | 119.37 | 118.30 | 119.20 | 3,976,471 | +0.66(+0.56%) |
Sep 25, 2014 | 120.45 | 120.73 | 118.52 | 118.55 | 6,630,815 | -2.07(-1.72%) |
Sep 24, 2014 | 119.79 | 120.70 | 119.09 | 120.62 | 4,914,887 | +0.43(+0.36%) |
Sep 23, 2014 | 120.89 | 121.09 | 120.12 | 120.18 | 5,264,384 | -0.93(-0.77%) |
Sep 22, 2014 | 121.50 | 121.76 | 120.82 | 121.12 | 5,290,158 | -0.56(-0.46%) |
Sep 19, 2014 | 122.02 | 122.30 | 121.17 | 121.68 | 14,117,636 | +0.16(+0.13%) |
Sep 18, 2014 | 120.92 | 121.76 | 120.87 | 121.52 | 4,724,758 | +0.60(+0.49%) |
Sep 17, 2014 | 121.19 | 121.45 | 120.61 | 120.92 | 5,123,637 | -0.10(-0.08%) |
Sep 16, 2014 | 119.95 | 121.41 | 119.74 | 121.02 | 4,084,100 | +0.72(+0.60%) |
Sep 15, 2014 | 120.06 | 120.73 | 119.53 | 120.30 | 3,918,720 | +0.33(+0.28%) |
Sep 12, 2014 | 120.09 | 120.17 | 119.53 | 119.97 | 4,625,301 | -0.28(-0.23%) |
Sep 11, 2014 | 119.84 | 120.91 | 119.24 | 120.25 | 3,666,070 | +0.11(+0.09%) |
Sep 10, 2014 | 119.24 | 120.52 | 119.23 | 120.13 | 4,409,024 | +0.97(+0.82%) |
Sep 09, 2014 | 119.38 | 119.63 | 119.03 | 119.16 | 3,832,349 | -0.09(-0.08%) |
Sep 08, 2014 | 119.64 | 119.92 | 118.86 | 119.25 | 4,026,857 | -0.67(-0.55%) |
Sep 05, 2014 | 119.50 | 120.27 | 119.30 | 119.92 | 3,605,280 | +0.33(+0.27%) |
Sep 04, 2014 | 120.23 | 120.85 | 119.20 | 119.59 | 4,573,941 | -0.80(-0.66%) |
Sep 03, 2014 | 120.67 | 121.02 | 120.33 | 120.39 | 2,908,740 | +0.24(+0.20%) |
Sep 02, 2014 | 120.85 | 121.02 | 119.75 | 120.15 | 4,272,448 | -0.46(-0.38%) |
Aug 29, 2014 | 120.60 | 120.61 | 120.61 | 120.61 | 4,638,747 | +0.19(+0.16%) |
Aug 28, 2014 | 120.09 | 120.61 | 119.58 | 120.42 | 2,397,311 | -0.16(-0.13%) |
Aug 27, 2014 | 121.07 | 121.76 | 120.15 | 120.58 | 3,492,190 | -0.46(-0.38%) |
Aug 26, 2014 | 119.81 | 121.38 | 119.81 | 121.04 | 5,062,855 | +1.15(+0.96%) |
Aug 25, 2014 | 120.04 | 120.30 | 119.61 | 119.89 | 2,752,093 | +0.47(+0.39%) |
Aug 22, 2014 | 119.65 | 120.29 | 119.35 | 119.42 | 3,093,827 | -0.51(-0.43%) |
Aug 21, 2014 | 119.73 | 120.44 | 119.52 | 119.94 | 3,982,787 | +0.71(+0.59%) |
Aug 20, 2014 | 119.08 | 119.41 | 118.70 | 119.23 | 3,472,127 | +0.02(+0.02%) |
Aug 19, 2014 | 119.19 | 119.32 | 118.77 | 119.21 | 3,252,762 | +0.44(+0.37%) |
Aug 18, 2014 | 117.97 | 119.05 | 117.76 | 118.77 | 3,858,914 | +1.24(+1.06%) |
Aug 15, 2014 | 117.82 | 118.47 | 117.19 | 117.52 | 4,489,546 | -0.31(-0.27%) |
Aug 14, 2014 | 117.64 | 118.02 | 117.24 | 117.84 | 3,076,523 | -0.04(-0.04%) |
Aug 13, 2014 | 117.91 | 118.21 | 117.52 | 117.88 | 2,865,162 | +0.38(+0.33%) |
Aug 12, 2014 | 117.57 | 118.34 | 117.17 | 117.50 | 2,963,407 | -0.08(-0.07%) |
Aug 11, 2014 | 117.79 | 118.14 | 116.83 | 117.58 | 4,029,380 | +0.53(+0.45%) |
Aug 08, 2014 | 115.66 | 117.02 | 115.14 | 117.05 | 4,435,518 | +1.46(+1.26%) |
Aug 07, 2014 | 117.06 | 117.08 | 115.14 | 115.59 | 4,318,733 | -1.05(-0.90%) |
Aug 06, 2014 | 116.26 | 117.21 | 115.68 | 116.64 | 6,133,721 | -0.02(-0.02%) |
Aug 05, 2014 | 117.69 | 117.97 | 116.25 | 116.66 | 5,301,639 | -1.58(-1.34%) |
Aug 04, 2014 | 118.06 | 118.44 | 117.59 | 118.24 | 3,355,908 | +0.31(+0.26%) |
Aug 01, 2014 | 118.78 | 119.40 | 117.76 | 117.94 | 8,309,566 | -1.57(-1.31%) |
Jul 31, 2014 | 120.24 | 121.14 | 119.43 | 119.51 | 6,649,691 | -1.45(-1.20%) |
Jul 30, 2014 | 121.71 | 122.20 | 120.28 | 120.96 | 6,328,069 | -0.36(-0.29%) |
Jul 29, 2014 | 121.77 | 122.14 | 121.30 | 121.32 | 5,235,355 | -0.75(-0.62%) |
Jul 28, 2014 | 121.15 | 122.46 | 120.74 | 122.07 | 5,200,324 | +0.86(+0.71%) |
Jul 25, 2014 | 121.77 | 122.14 | 120.83 | 121.21 | 5,415,256 | -0.52(-0.43%) |
Jul 24, 2014 | 120.93 | 121.97 | 120.81 | 121.73 | 5,793,601 | +1.00(+0.83%) |
Jul 23, 2014 | 121.03 | 121.52 | 120.69 | 120.73 | 5,747,506 | -0.29(-0.24%) |
Jul 22, 2014 | 119.46 | 121.41 | 119.44 | 121.02 | 7,780,696 | +2.02(+1.70%) |
Jul 21, 2014 | 119.28 | 119.53 | 118.00 | 119.00 | 6,659,515 | -1.03(-0.86%) |
Jul 18, 2014 | 119.69 | 120.61 | 118.47 | 120.03 | 13,102,201 | +0.01(+0.00%) |
Jul 17, 2014 | 119.94 | 122.18 | 119.71 | 120.02 | 14,012,752 | +0.08(+0.07%) |
Jul 16, 2014 | 119.86 | 120.56 | 118.94 | 119.94 | 12,516,354 | +2.41(+2.05%) |
Jul 15, 2014 | 118.18 | 118.52 | 117.35 | 117.53 | 7,526,112 | -0.85(-0.72%) |
Jul 14, 2014 | 117.56 | 118.74 | 117.55 | 118.38 | 7,198,817 | +1.16(+0.99%) |
Jul 11, 2014 | 117.05 | 117.44 | 116.41 | 117.22 | 3,855,348 | +0.19(+0.16%) |
Jul 10, 2014 | 116.25 | 117.25 | 116.10 | 117.03 | 5,096,673 | -0.45(-0.38%) |
Jul 09, 2014 | 117.02 | 117.78 | 116.53 | 117.48 | 5,307,934 | +0.75(+0.64%) |
Jul 08, 2014 | 117.00 | 117.27 | 116.20 | 116.73 | 5,025,805 | -0.51(-0.44%) |
Jul 07, 2014 | 116.98 | 117.39 | 116.87 | 117.24 | 4,745,260 | -0.31(-0.26%) |
Jul 03, 2014 | 117.46 | 117.55 | 117.55 | 117.55 | 3,885,115 | +0.09(+0.07%) |
Jul 02, 2014 | 116.18 | 117.84 | 116.08 | 117.46 | 8,154,595 | +1.27(+1.09%) |