Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 119.40 | 120.04 | 118.13 | 118.74 | 713,890 | -0.42(-0.35%) |
Sep 29, 2014 | 118.38 | 119.59 | 117.60 | 119.16 | 755,420 | -1.88(-1.55%) |
Sep 26, 2014 | 120.08 | 121.51 | 120.08 | 121.04 | 574,246 | +1.33(+1.11%) |
Sep 25, 2014 | 122.27 | 122.45 | 119.06 | 119.71 | 564,657 | -2.37(-1.94%) |
Sep 24, 2014 | 120.70 | 122.12 | 120.36 | 122.08 | 764,695 | +1.56(+1.29%) |
Sep 23, 2014 | 121.58 | 122.09 | 120.47 | 120.52 | 1,039,820 | -1.68(-1.37%) |
Sep 22, 2014 | 124.24 | 124.72 | 121.62 | 122.20 | 875,988 | -2.64(-2.11%) |
Sep 19, 2014 | 128.25 | 128.30 | 124.32 | 124.84 | 1,544,904 | -2.80(-2.19%) |
Sep 18, 2014 | 126.13 | 127.82 | 125.61 | 127.64 | 838,612 | +2.20(+1.75%) |
Sep 17, 2014 | 125.69 | 126.89 | 124.97 | 125.44 | 708,120 | -0.38(-0.30%) |
Sep 16, 2014 | 123.22 | 126.15 | 123.21 | 125.82 | 616,594 | +1.95(+1.57%) |
Sep 15, 2014 | 126.12 | 126.72 | 123.69 | 123.87 | 718,798 | -1.21(-0.97%) |
Sep 12, 2014 | 125.70 | 125.98 | 124.31 | 125.08 | 786,476 | -1.04(-0.82%) |
Sep 11, 2014 | 125.43 | 127.04 | 125.22 | 126.12 | 923,444 | +0.93(+0.74%) |
Sep 10, 2014 | 123.66 | 125.24 | 122.31 | 125.19 | 819,264 | +2.16(+1.76%) |
Sep 09, 2014 | 123.42 | 124.82 | 122.91 | 123.03 | 871,749 | -0.80(-0.65%) |
Sep 08, 2014 | 123.56 | 124.89 | 123.37 | 123.83 | 721,402 | +0.12(+0.10%) |
Sep 05, 2014 | 122.94 | 124.37 | 122.79 | 123.71 | 618,275 | +0.71(+0.58%) |
Sep 04, 2014 | 123.89 | 124.41 | 122.86 | 123.00 | 676,749 | -0.91(-0.73%) |
Sep 03, 2014 | 125.73 | 126.10 | 123.79 | 123.91 | 741,214 | -1.82(-1.45%) |
Sep 02, 2014 | 124.50 | 125.97 | 124.21 | 125.73 | 653,884 | +1.54(+1.24%) |
Aug 29, 2014 | 124.22 | 124.19 | 124.19 | 124.19 | 528,500 | +0.53(+0.43%) |
Aug 28, 2014 | 123.29 | 124.31 | 122.40 | 123.66 | 803,293 | +0.00(+0.00%) |
Aug 27, 2014 | 124.36 | 124.80 | 123.38 | 123.66 | 482,602 | -0.20(-0.16%) |
Aug 26, 2014 | 121.99 | 124.37 | 121.99 | 123.86 | 916,532 | +2.31(+1.90%) |
Aug 25, 2014 | 122.27 | 122.96 | 121.05 | 121.55 | 672,645 | -0.09(-0.07%) |
Aug 22, 2014 | 122.45 | 122.61 | 121.06 | 121.64 | 672,295 | -0.45(-0.37%) |
Aug 21, 2014 | 123.59 | 123.59 | 121.62 | 122.09 | 913,833 | -0.48(-0.39%) |
Aug 20, 2014 | 121.45 | 123.25 | 119.62 | 122.57 | 2,911,763 | +2.55(+2.12%) |
Aug 19, 2014 | 116.67 | 120.58 | 116.60 | 120.02 | 1,562,891 | +3.45(+2.96%) |
Aug 18, 2014 | 114.95 | 117.31 | 114.72 | 116.57 | 689,120 | +2.56(+2.25%) |
Aug 15, 2014 | 115.45 | 115.86 | 113.10 | 114.01 | 747,208 | -0.67(-0.58%) |
Aug 14, 2014 | 115.32 | 115.32 | 113.98 | 114.68 | 570,028 | -0.39(-0.34%) |
Aug 13, 2014 | 114.44 | 115.36 | 113.83 | 115.07 | 496,570 | +1.41(+1.24%) |
Aug 12, 2014 | 116.80 | 116.93 | 113.09 | 113.66 | 1,176,537 | -3.10(-2.66%) |
Aug 11, 2014 | 114.90 | 117.74 | 114.85 | 116.76 | 1,537,487 | +2.43(+2.13%) |
Aug 08, 2014 | 112.29 | 114.55 | 111.01 | 114.33 | 826,464 | +1.85(+1.64%) |
Aug 07, 2014 | 114.50 | 114.50 | 112.34 | 112.48 | 738,668 | -1.55(-1.36%) |
Aug 06, 2014 | 114.20 | 115.18 | 113.02 | 114.03 | 808,575 | +0.27(+0.24%) |
Aug 05, 2014 | 111.78 | 114.31 | 111.50 | 113.76 | 1,048,684 | +1.38(+1.23%) |
Aug 04, 2014 | 111.20 | 112.96 | 111.17 | 112.38 | 934,128 | +0.18(+0.16%) |
Aug 01, 2014 | 109.01 | 113.37 | 109.01 | 112.20 | 1,126,619 | -0.39(-0.35%) |
Jul 31, 2014 | 114.86 | 114.86 | 112.47 | 112.59 | 1,365,062 | -3.08(-2.66%) |
Jul 30, 2014 | 114.94 | 116.11 | 114.58 | 115.67 | 1,129,347 | +1.38(+1.21%) |
Jul 29, 2014 | 113.44 | 114.97 | 113.31 | 114.29 | 1,072,484 | +0.98(+0.86%) |
Jul 28, 2014 | 112.17 | 114.14 | 108.03 | 113.31 | 885,710 | +0.90(+0.80%) |
Jul 25, 2014 | 113.08 | 113.37 | 112.18 | 112.41 | 980,668 | -0.82(-0.72%) |
Jul 24, 2014 | 112.50 | 117.77 | 112.32 | 113.23 | 4,458,795 | +2.42(+2.18%) |
Jul 23, 2014 | 110.51 | 112.03 | 110.31 | 110.81 | 1,443,315 | -1.31(-1.17%) |
Jul 22, 2014 | 109.92 | 112.65 | 109.21 | 112.12 | 926,498 | +2.92(+2.67%) |
Jul 21, 2014 | 110.09 | 110.52 | 108.80 | 109.20 | 925,108 | -0.99(-0.90%) |
Jul 18, 2014 | 109.81 | 110.78 | 109.31 | 110.19 | 872,448 | +0.77(+0.70%) |
Jul 17, 2014 | 109.27 | 111.18 | 109.09 | 109.42 | 794,986 | -0.27(-0.25%) |
Jul 16, 2014 | 111.57 | 111.98 | 109.43 | 109.69 | 979,346 | -1.03(-0.93%) |
Jul 15, 2014 | 111.06 | 111.90 | 109.57 | 110.72 | 1,661,740 | +0.88(+0.80%) |
Jul 14, 2014 | 109.49 | 112.81 | 109.21 | 109.84 | 1,183,283 | -0.36(-0.33%) |
Jul 11, 2014 | 110.86 | 112.06 | 109.74 | 110.20 | 1,241,910 | -1.09(-0.98%) |
Jul 10, 2014 | 109.60 | 112.17 | 109.20 | 111.29 | 749,592 | -0.46(-0.41%) |
Jul 09, 2014 | 110.00 | 112.68 | 109.66 | 111.75 | 835,085 | +2.59(+2.37%) |
Jul 08, 2014 | 111.94 | 112.22 | 108.20 | 109.16 | 1,421,975 | -3.08(-2.74%) |
Jul 07, 2014 | 111.36 | 114.58 | 111.29 | 112.24 | 819,894 | -0.12(-0.11%) |
Jul 03, 2014 | 111.79 | 112.36 | 112.36 | 112.36 | 295,800 | +0.85(+0.76%) |
Jul 02, 2014 | 111.95 | 112.71 | 111.16 | 111.51 | 621,986 | -0.68(-0.60%) |