Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 127.17 | 127.99 | 126.41 | 127.16 | 1,083,230 | +0.39(+0.31%) |
Sep 29, 2014 | 127.10 | 127.49 | 125.79 | 126.77 | 663,553 | -0.84(-0.66%) |
Sep 26, 2014 | 128.28 | 128.61 | 126.85 | 127.60 | 667,111 | -0.04(-0.03%) |
Sep 25, 2014 | 129.39 | 129.62 | 127.52 | 127.65 | 865,432 | -1.80(-1.39%) |
Sep 24, 2014 | 126.75 | 129.68 | 126.26 | 129.44 | 910,824 | +2.94(+2.32%) |
Sep 23, 2014 | 124.42 | 126.94 | 124.42 | 126.50 | 1,093,991 | -0.29(-0.23%) |
Sep 22, 2014 | 125.00 | 126.89 | 124.71 | 126.79 | 1,201,354 | +2.11(+1.69%) |
Sep 19, 2014 | 124.00 | 125.18 | 123.57 | 124.68 | 1,683,725 | +0.53(+0.43%) |
Sep 18, 2014 | 124.28 | 124.35 | 123.84 | 124.15 | 949,565 | +0.54(+0.44%) |
Sep 17, 2014 | 123.42 | 124.24 | 123.00 | 123.61 | 1,112,727 | +0.63(+0.51%) |
Sep 16, 2014 | 121.34 | 123.27 | 114.30 | 122.98 | 1,046,134 | +1.34(+1.10%) |
Sep 15, 2014 | 123.15 | 123.15 | 120.63 | 121.64 | 666,914 | -0.69(-0.57%) |
Sep 12, 2014 | 123.23 | 123.23 | 121.98 | 122.34 | 805,313 | -0.55(-0.45%) |
Sep 11, 2014 | 123.20 | 123.73 | 122.22 | 122.89 | 639,257 | -0.63(-0.51%) |
Sep 10, 2014 | 121.69 | 123.93 | 121.50 | 123.51 | 1,368,986 | +2.29(+1.89%) |
Sep 09, 2014 | 122.31 | 122.54 | 120.66 | 121.22 | 1,124,167 | -1.40(-1.14%) |
Sep 08, 2014 | 123.99 | 123.99 | 121.85 | 122.62 | 1,530,860 | -1.22(-0.98%) |
Sep 05, 2014 | 124.11 | 124.40 | 122.90 | 123.84 | 991,363 | +0.17(+0.14%) |
Sep 04, 2014 | 127.13 | 127.13 | 123.39 | 123.67 | 1,046,074 | -3.28(-2.58%) |
Sep 03, 2014 | 126.86 | 127.41 | 126.26 | 126.94 | 1,109,324 | +0.84(+0.66%) |
Sep 02, 2014 | 126.52 | 127.48 | 126.00 | 126.11 | 1,098,964 | +0.18(+0.14%) |
Aug 29, 2014 | 129.22 | 125.93 | 125.93 | 125.93 | 683,181 | -1.09(-0.86%) |
Aug 28, 2014 | 125.78 | 127.14 | 125.32 | 127.02 | 838,135 | +1.02(+0.81%) |
Aug 27, 2014 | 126.57 | 127.21 | 125.62 | 126.00 | 1,157,669 | +0.59(+0.47%) |
Aug 26, 2014 | 126.33 | 126.33 | 125.28 | 125.40 | 661,511 | +0.11(+0.09%) |
Aug 25, 2014 | 125.65 | 126.44 | 125.13 | 125.29 | 607,746 | -1.04(-0.82%) |
Aug 22, 2014 | 125.11 | 126.80 | 125.04 | 126.33 | 624,228 | +1.25(+1.00%) |
Aug 21, 2014 | 126.34 | 126.83 | 124.92 | 125.09 | 574,518 | -1.42(-1.12%) |
Aug 20, 2014 | 126.65 | 127.63 | 125.91 | 126.51 | 717,513 | -1.19(-0.93%) |
Aug 19, 2014 | 124.32 | 128.24 | 124.32 | 127.70 | 1,298,269 | +2.51(+2.00%) |
Aug 18, 2014 | 125.29 | 125.64 | 123.92 | 125.20 | 1,255,981 | -0.55(-0.44%) |
Aug 15, 2014 | 126.74 | 126.74 | 124.25 | 125.75 | 1,505,894 | -0.64(-0.51%) |
Aug 14, 2014 | 123.11 | 126.43 | 122.89 | 126.39 | 3,062,783 | +8.58(+7.29%) |
Aug 13, 2014 | 118.21 | 118.61 | 116.23 | 117.81 | 2,240,687 | +0.13(+0.11%) |
Aug 12, 2014 | 120.09 | 120.49 | 116.65 | 117.68 | 1,951,963 | -2.75(-2.29%) |
Aug 11, 2014 | 122.49 | 122.49 | 120.38 | 120.43 | 1,054,665 | -0.87(-0.72%) |
Aug 08, 2014 | 119.76 | 121.32 | 118.58 | 121.31 | 1,404,041 | +1.46(+1.21%) |
Aug 07, 2014 | 121.29 | 121.57 | 119.59 | 119.85 | 919,678 | -1.07(-0.88%) |
Aug 06, 2014 | 123.65 | 123.93 | 119.78 | 120.92 | 2,470,726 | -4.47(-3.57%) |
Aug 05, 2014 | 125.94 | 127.00 | 124.50 | 125.39 | 860,109 | -1.62(-1.27%) |
Aug 04, 2014 | 128.47 | 128.97 | 125.58 | 127.00 | 828,305 | -1.34(-1.04%) |
Aug 01, 2014 | 127.00 | 129.09 | 127.00 | 128.34 | 936,177 | +0.97(+0.76%) |
Jul 31, 2014 | 129.81 | 129.90 | 127.27 | 127.38 | 1,078,673 | -2.91(-2.24%) |
Jul 30, 2014 | 131.46 | 131.73 | 129.97 | 130.29 | 692,993 | -0.63(-0.49%) |
Jul 29, 2014 | 130.66 | 131.27 | 129.62 | 130.92 | 523,512 | +0.68(+0.52%) |
Jul 28, 2014 | 131.40 | 131.72 | 129.75 | 130.25 | 807,317 | -0.97(-0.74%) |
Jul 25, 2014 | 132.88 | 132.88 | 131.06 | 131.22 | 475,362 | -1.76(-1.32%) |
Jul 24, 2014 | 133.12 | 133.28 | 131.64 | 132.98 | 950,607 | -0.18(-0.13%) |
Jul 23, 2014 | 131.97 | 133.36 | 131.41 | 133.16 | 1,389,863 | +1.65(+1.26%) |
Jul 22, 2014 | 128.83 | 131.89 | 128.53 | 131.51 | 1,529,843 | +3.59(+2.81%) |
Jul 21, 2014 | 130.75 | 130.91 | 127.63 | 127.92 | 1,191,349 | -3.15(-2.40%) |
Jul 18, 2014 | 128.69 | 131.15 | 127.42 | 131.07 | 945,260 | +2.50(+1.94%) |
Jul 17, 2014 | 131.35 | 131.69 | 128.21 | 128.57 | 1,415,464 | -2.96(-2.25%) |
Jul 16, 2014 | 130.72 | 131.58 | 129.17 | 131.52 | 1,453,050 | +1.62(+1.25%) |
Jul 15, 2014 | 132.28 | 133.37 | 129.15 | 129.91 | 3,201,809 | -4.58(-3.41%) |
Jul 14, 2014 | 124.56 | 136.01 | 122.04 | 134.49 | 9,606,273 | +10.75(+8.69%) |
Jul 11, 2014 | 123.18 | 124.29 | 121.47 | 123.73 | 1,555,009 | -0.95(-0.76%) |
Jul 10, 2014 | 123.59 | 124.96 | 122.34 | 124.68 | 1,116,300 | -0.67(-0.53%) |
Jul 09, 2014 | 126.53 | 126.82 | 124.61 | 125.35 | 1,764,683 | -0.66(-0.52%) |
Jul 08, 2014 | 128.48 | 128.72 | 124.21 | 126.01 | 1,533,031 | -1.96(-1.53%) |
Jul 07, 2014 | 130.03 | 131.79 | 127.36 | 127.97 | 1,820,119 | -1.83(-1.41%) |
Jul 03, 2014 | 129.47 | 129.80 | 129.80 | 129.80 | 1,312,856 | +0.00(+0.00%) |
Jul 02, 2014 | 127.73 | 130.14 | 126.03 | 129.80 | 1,901,793 | +2.45(+1.92%) |