Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 119.76 | 121.35 | 116.29 | 117.29 | 1,202,570 | -2.50(-2.09%) |
Sep 29, 2014 | 116.23 | 119.96 | 116.10 | 119.79 | 1,098,056 | +1.64(+1.39%) |
Sep 26, 2014 | 117.07 | 118.93 | 116.57 | 118.15 | 800,037 | +1.10(+0.94%) |
Sep 25, 2014 | 119.77 | 119.77 | 116.94 | 117.05 | 924,720 | -2.62(-2.19%) |
Sep 24, 2014 | 118.19 | 120.95 | 116.47 | 119.67 | 1,514,400 | +1.07(+0.90%) |
Sep 23, 2014 | 117.81 | 121.08 | 117.77 | 118.61 | 1,077,627 | +0.14(+0.12%) |
Sep 22, 2014 | 122.90 | 123.17 | 117.63 | 118.47 | 1,837,605 | -5.35(-4.32%) |
Sep 19, 2014 | 125.04 | 125.64 | 123.61 | 123.82 | 1,245,187 | -0.52(-0.42%) |
Sep 18, 2014 | 126.96 | 128.02 | 124.27 | 124.33 | 2,047,895 | -2.28(-1.80%) |
Sep 17, 2014 | 127.52 | 128.42 | 126.20 | 126.61 | 699,877 | -0.37(-0.29%) |
Sep 16, 2014 | 125.34 | 128.38 | 124.45 | 126.99 | 1,307,697 | +1.81(+1.44%) |
Sep 15, 2014 | 123.48 | 126.05 | 122.70 | 125.18 | 931,305 | +0.95(+0.77%) |
Sep 12, 2014 | 124.66 | 125.62 | 123.53 | 124.22 | 619,742 | -1.30(-1.03%) |
Sep 11, 2014 | 123.97 | 125.93 | 122.92 | 125.52 | 1,175,288 | -0.49(-0.39%) |
Sep 10, 2014 | 123.89 | 126.20 | 122.54 | 126.01 | 1,196,724 | +1.54(+1.24%) |
Sep 09, 2014 | 124.90 | 126.83 | 123.12 | 124.47 | 985,148 | -0.95(-0.75%) |
Sep 08, 2014 | 126.96 | 126.96 | 123.80 | 125.42 | 1,337,137 | -2.92(-2.28%) |
Sep 05, 2014 | 128.78 | 129.69 | 126.88 | 128.34 | 1,397,669 | -0.30(-0.23%) |
Sep 04, 2014 | 132.45 | 133.03 | 127.80 | 128.64 | 1,014,783 | -4.67(-3.50%) |
Sep 03, 2014 | 132.51 | 134.20 | 132.51 | 133.31 | 604,218 | +1.32(+1.00%) |
Sep 02, 2014 | 133.86 | 134.56 | 131.36 | 131.98 | 971,685 | -2.58(-1.92%) |
Aug 29, 2014 | 133.34 | 134.56 | 134.56 | 134.56 | 639,500 | +2.03(+1.53%) |
Aug 28, 2014 | 130.89 | 132.89 | 130.50 | 132.53 | 581,793 | +1.41(+1.07%) |
Aug 27, 2014 | 131.06 | 131.67 | 129.61 | 131.12 | 750,676 | +0.06(+0.05%) |
Aug 26, 2014 | 129.53 | 133.16 | 128.98 | 131.06 | 1,227,823 | +2.08(+1.61%) |
Aug 25, 2014 | 126.07 | 129.20 | 125.51 | 128.98 | 926,391 | +3.89(+3.11%) |
Aug 22, 2014 | 124.35 | 125.51 | 123.34 | 125.09 | 1,095,264 | -0.10(-0.08%) |
Aug 21, 2014 | 124.73 | 125.72 | 122.75 | 125.19 | 1,109,712 | +0.12(+0.10%) |
Aug 20, 2014 | 125.54 | 125.77 | 124.00 | 125.07 | 1,042,549 | -0.30(-0.24%) |
Aug 19, 2014 | 125.87 | 126.86 | 125.07 | 125.36 | 981,593 | -0.25(-0.20%) |
Aug 18, 2014 | 126.70 | 126.82 | 124.92 | 125.61 | 723,054 | -0.96(-0.76%) |
Aug 15, 2014 | 124.33 | 126.65 | 123.49 | 126.58 | 1,337,593 | +3.09(+2.50%) |
Aug 14, 2014 | 126.53 | 126.58 | 122.37 | 123.49 | 1,275,024 | -2.70(-2.14%) |
Aug 13, 2014 | 127.39 | 128.29 | 125.90 | 126.19 | 706,607 | -0.83(-0.65%) |
Aug 12, 2014 | 128.27 | 128.85 | 126.48 | 127.01 | 872,183 | -2.00(-1.55%) |
Aug 11, 2014 | 129.67 | 131.00 | 128.75 | 129.01 | 921,837 | +0.51(+0.40%) |
Aug 08, 2014 | 125.39 | 128.83 | 124.95 | 128.50 | 1,242,273 | +4.31(+3.47%) |
Aug 07, 2014 | 128.62 | 128.64 | 123.51 | 124.19 | 1,705,195 | -3.27(-2.56%) |
Aug 06, 2014 | 124.31 | 130.55 | 122.77 | 127.46 | 2,603,274 | +0.51(+0.40%) |
Aug 05, 2014 | 130.08 | 131.86 | 125.25 | 126.95 | 1,602,255 | -3.82(-2.92%) |
Aug 04, 2014 | 127.40 | 131.12 | 126.99 | 130.76 | 1,216,845 | +3.82(+3.01%) |
Aug 01, 2014 | 127.42 | 127.88 | 124.62 | 126.94 | 2,251,707 | -1.78(-1.38%) |
Jul 31, 2014 | 132.68 | 133.35 | 128.21 | 128.72 | 1,595,326 | -4.28(-3.22%) |
Jul 30, 2014 | 136.04 | 136.72 | 132.41 | 133.00 | 1,137,336 | -1.77(-1.31%) |
Jul 29, 2014 | 135.81 | 136.10 | 134.59 | 134.76 | 1,057,741 | -1.10(-0.81%) |
Jul 28, 2014 | 137.00 | 137.62 | 135.34 | 135.87 | 1,120,665 | -1.13(-0.82%) |
Jul 25, 2014 | 136.56 | 137.70 | 135.87 | 137.00 | 759,512 | -0.75(-0.54%) |
Jul 24, 2014 | 137.88 | 139.54 | 136.50 | 137.75 | 1,616,823 | +0.25(+0.18%) |
Jul 23, 2014 | 135.83 | 137.62 | 134.96 | 137.50 | 1,125,823 | +2.47(+1.83%) |
Jul 22, 2014 | 133.20 | 135.67 | 132.83 | 135.02 | 1,084,712 | +2.11(+1.59%) |
Jul 21, 2014 | 131.50 | 133.04 | 130.93 | 132.91 | 938,293 | +1.38(+1.05%) |
Jul 18, 2014 | 129.51 | 131.96 | 129.33 | 131.53 | 695,940 | +2.37(+1.83%) |
Jul 17, 2014 | 132.57 | 133.60 | 128.91 | 129.16 | 1,180,753 | -3.26(-2.46%) |
Jul 16, 2014 | 129.54 | 132.50 | 128.90 | 132.42 | 1,334,240 | +4.05(+3.16%) |
Jul 15, 2014 | 130.87 | 131.38 | 126.91 | 128.37 | 1,694,700 | -3.44(-2.61%) |
Jul 14, 2014 | 130.43 | 132.46 | 130.19 | 131.81 | 1,141,397 | +2.57(+1.99%) |
Jul 11, 2014 | 131.23 | 131.84 | 127.91 | 129.24 | 1,013,969 | -2.81(-2.13%) |
Jul 10, 2014 | 131.82 | 133.87 | 130.28 | 132.04 | 1,080,621 | -1.82(-1.36%) |
Jul 09, 2014 | 130.19 | 133.90 | 130.19 | 133.87 | 992,825 | +3.51(+2.69%) |
Jul 08, 2014 | 129.98 | 131.38 | 128.96 | 130.36 | 1,188,800 | +0.40(+0.31%) |
Jul 07, 2014 | 130.90 | 131.02 | 129.58 | 129.96 | 846,404 | -0.84(-0.64%) |
Jul 03, 2014 | 131.01 | 130.80 | 130.80 | 130.80 | 564,428 | -0.04(-0.03%) |
Jul 02, 2014 | 132.62 | 133.33 | 130.12 | 130.84 | 695,031 | -1.63(-1.23%) |