Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 123.56 | 123.79 | 121.96 | 121.96 | 1,142,286 | -1.51(-1.22%) |
Sep 29, 2014 | 122.27 | 123.70 | 122.08 | 123.46 | 748,349 | +0.16(+0.13%) |
Sep 26, 2014 | 123.48 | 123.72 | 122.11 | 123.30 | 707,323 | +0.68(+0.56%) |
Sep 25, 2014 | 125.69 | 125.69 | 122.37 | 122.62 | 1,684,167 | -3.95(-3.12%) |
Sep 24, 2014 | 123.45 | 126.81 | 123.45 | 126.57 | 897,756 | +2.95(+2.39%) |
Sep 23, 2014 | 125.34 | 125.61 | 123.17 | 123.62 | 1,368,272 | -2.27(-1.80%) |
Sep 22, 2014 | 125.30 | 126.90 | 125.30 | 125.89 | 1,652,146 | -0.12(-0.10%) |
Sep 19, 2014 | 125.13 | 126.19 | 124.41 | 126.01 | 1,321,509 | +1.62(+1.30%) |
Sep 18, 2014 | 124.25 | 125.16 | 123.83 | 124.39 | 855,010 | +0.62(+0.50%) |
Sep 17, 2014 | 123.85 | 124.70 | 123.04 | 123.78 | 2,082,713 | +0.14(+0.11%) |
Sep 16, 2014 | 119.82 | 123.74 | 119.30 | 123.64 | 1,621,202 | +4.40(+3.69%) |
Sep 15, 2014 | 119.72 | 120.19 | 119.16 | 119.24 | 588,017 | -0.56(-0.47%) |
Sep 12, 2014 | 121.15 | 121.40 | 119.57 | 119.80 | 605,746 | -1.06(-0.88%) |
Sep 11, 2014 | 120.19 | 121.07 | 118.88 | 120.86 | 893,289 | +0.41(+0.34%) |
Sep 10, 2014 | 122.41 | 122.41 | 119.60 | 120.45 | 926,024 | -1.39(-1.14%) |
Sep 09, 2014 | 120.93 | 122.50 | 120.43 | 121.84 | 1,103,894 | +0.84(+0.69%) |
Sep 08, 2014 | 120.49 | 121.64 | 120.02 | 121.00 | 1,103,313 | +0.33(+0.27%) |
Sep 05, 2014 | 118.73 | 121.46 | 118.51 | 120.68 | 1,270,013 | +2.17(+1.83%) |
Sep 04, 2014 | 118.95 | 121.19 | 118.17 | 118.51 | 1,389,712 | -0.34(-0.29%) |
Sep 03, 2014 | 119.77 | 119.91 | 118.79 | 118.86 | 1,217,371 | -0.19(-0.16%) |
Sep 02, 2014 | 120.63 | 120.93 | 118.31 | 119.04 | 2,250,889 | -1.20(-1.00%) |
Aug 29, 2014 | 119.49 | 120.25 | 120.25 | 120.25 | 868,700 | +1.03(+0.86%) |
Aug 28, 2014 | 118.50 | 120.05 | 118.23 | 119.22 | 858,421 | +0.30(+0.25%) |
Aug 27, 2014 | 116.67 | 119.22 | 116.67 | 118.92 | 988,335 | +2.12(+1.82%) |
Aug 26, 2014 | 116.19 | 117.20 | 116.01 | 116.80 | 749,763 | +0.78(+0.67%) |
Aug 25, 2014 | 115.66 | 116.48 | 115.22 | 116.03 | 610,256 | +0.96(+0.84%) |
Aug 22, 2014 | 115.28 | 115.68 | 114.57 | 115.06 | 682,242 | -0.24(-0.21%) |
Aug 21, 2014 | 114.78 | 115.71 | 114.76 | 115.31 | 742,070 | +0.28(+0.24%) |
Aug 20, 2014 | 114.89 | 115.21 | 114.06 | 115.03 | 463,057 | +0.21(+0.18%) |
Aug 19, 2014 | 113.91 | 115.21 | 113.32 | 114.82 | 1,135,432 | +0.93(+0.82%) |
Aug 18, 2014 | 113.20 | 114.05 | 112.29 | 113.89 | 848,398 | +1.38(+1.23%) |
Aug 15, 2014 | 112.41 | 113.08 | 111.09 | 112.50 | 1,374,665 | +0.30(+0.27%) |
Aug 14, 2014 | 112.19 | 112.36 | 111.56 | 112.21 | 1,114,920 | +0.59(+0.53%) |
Aug 13, 2014 | 109.90 | 112.24 | 109.74 | 111.62 | 1,370,287 | +1.72(+1.56%) |
Aug 12, 2014 | 109.69 | 110.44 | 109.29 | 109.90 | 803,709 | +0.39(+0.36%) |
Aug 11, 2014 | 110.32 | 110.57 | 109.33 | 109.51 | 972,230 | -0.81(-0.74%) |
Aug 08, 2014 | 108.62 | 110.16 | 108.03 | 110.32 | 1,171,650 | +2.00(+1.84%) |
Aug 07, 2014 | 112.03 | 112.03 | 107.89 | 108.32 | 1,817,651 | -3.83(-3.41%) |
Aug 06, 2014 | 111.20 | 113.22 | 111.20 | 112.15 | 856,761 | +0.52(+0.47%) |
Aug 05, 2014 | 111.29 | 112.18 | 110.71 | 111.63 | 1,910,342 | -0.79(-0.71%) |
Aug 04, 2014 | 110.87 | 112.80 | 110.46 | 112.42 | 1,364,236 | +1.46(+1.31%) |
Aug 01, 2014 | 109.56 | 111.25 | 109.56 | 110.96 | 1,569,616 | +1.07(+0.98%) |
Jul 31, 2014 | 112.72 | 112.72 | 108.70 | 109.89 | 3,242,135 | -2.51(-2.23%) |
Jul 30, 2014 | 116.75 | 116.75 | 110.71 | 112.40 | 4,184,172 | -6.71(-5.63%) |
Jul 29, 2014 | 121.96 | 122.34 | 118.23 | 119.11 | 1,736,415 | -3.19(-2.60%) |
Jul 28, 2014 | 120.52 | 122.44 | 120.44 | 122.29 | 1,200,561 | +2.22(+1.85%) |
Jul 25, 2014 | 118.64 | 121.26 | 118.64 | 120.07 | 1,457,200 | -4.06(-3.27%) |
Jul 24, 2014 | 124.70 | 125.52 | 123.83 | 124.13 | 1,158,076 | -0.15(-0.12%) |
Jul 23, 2014 | 125.08 | 125.35 | 123.76 | 124.28 | 571,844 | -0.47(-0.37%) |
Jul 22, 2014 | 124.59 | 126.03 | 124.45 | 124.75 | 757,065 | +0.50(+0.41%) |
Jul 21, 2014 | 123.10 | 124.42 | 122.27 | 124.25 | 858,869 | +0.39(+0.32%) |
Jul 18, 2014 | 122.76 | 124.13 | 122.13 | 123.85 | 896,994 | +1.34(+1.09%) |
Jul 17, 2014 | 118.69 | 124.83 | 118.69 | 122.52 | 1,904,696 | +3.49(+2.93%) |
Jul 16, 2014 | 120.48 | 120.48 | 118.96 | 119.03 | 724,477 | -1.13(-0.94%) |
Jul 15, 2014 | 120.02 | 121.10 | 116.98 | 120.16 | 1,048,273 | +0.13(+0.11%) |
Jul 14, 2014 | 119.42 | 120.47 | 119.30 | 120.02 | 1,185,645 | +1.03(+0.86%) |
Jul 11, 2014 | 118.69 | 119.36 | 118.22 | 119.00 | 542,243 | +0.30(+0.25%) |
Jul 10, 2014 | 117.71 | 119.26 | 117.56 | 118.70 | 716,975 | -0.58(-0.49%) |
Jul 09, 2014 | 119.70 | 120.44 | 119.10 | 119.28 | 848,724 | +0.27(+0.23%) |
Jul 08, 2014 | 119.17 | 119.49 | 118.52 | 119.01 | 870,859 | -0.80(-0.67%) |
Jul 07, 2014 | 121.33 | 121.33 | 119.59 | 119.81 | 969,364 | -1.81(-1.49%) |
Jul 03, 2014 | 121.05 | 121.62 | 121.62 | 121.62 | 469,894 | +0.57(+0.47%) |
Jul 02, 2014 | 120.35 | 121.11 | 118.82 | 121.05 | 1,699,666 | +0.29(+0.24%) |