Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 115.20 | 116.05 | 114.24 | 115.11 | 1,110,554 | -0.06(-0.05%) |
Sep 29, 2014 | 113.77 | 115.24 | 113.47 | 115.16 | 891,267 | +0.65(+0.56%) |
Sep 26, 2014 | 113.42 | 114.70 | 113.25 | 114.52 | 927,253 | +1.03(+0.91%) |
Sep 25, 2014 | 113.27 | 113.74 | 112.68 | 113.48 | 1,146,311 | +0.26(+0.23%) |
Sep 24, 2014 | 113.11 | 114.92 | 112.79 | 113.22 | 988,073 | +0.05(+0.04%) |
Sep 23, 2014 | 113.58 | 114.29 | 113.13 | 113.17 | 948,384 | -0.35(-0.31%) |
Sep 22, 2014 | 114.48 | 114.59 | 113.43 | 113.52 | 1,092,848 | -0.98(-0.85%) |
Sep 19, 2014 | 115.34 | 115.78 | 114.45 | 114.49 | 1,591,282 | -0.11(-0.10%) |
Sep 18, 2014 | 115.60 | 115.92 | 114.36 | 114.61 | 1,076,203 | -1.02(-0.88%) |
Sep 17, 2014 | 116.42 | 117.24 | 115.44 | 115.63 | 735,501 | -0.40(-0.35%) |
Sep 16, 2014 | 115.29 | 116.70 | 115.23 | 116.03 | 762,171 | +0.62(+0.54%) |
Sep 15, 2014 | 115.26 | 115.77 | 114.56 | 115.40 | 969,556 | +0.13(+0.11%) |
Sep 12, 2014 | 118.56 | 118.64 | 115.00 | 115.27 | 1,530,147 | -3.54(-2.98%) |
Sep 11, 2014 | 119.11 | 119.23 | 118.25 | 118.81 | 518,886 | -0.01(-0.01%) |
Sep 10, 2014 | 120.32 | 120.33 | 118.55 | 118.83 | 816,744 | -1.81(-1.50%) |
Sep 09, 2014 | 121.21 | 121.56 | 120.20 | 120.64 | 553,214 | -0.52(-0.43%) |
Sep 08, 2014 | 121.61 | 121.94 | 120.78 | 121.16 | 523,086 | -0.45(-0.37%) |
Sep 05, 2014 | 120.01 | 121.67 | 120.01 | 121.61 | 1,010,738 | +1.64(+1.37%) |
Sep 04, 2014 | 120.60 | 120.82 | 119.27 | 119.97 | 617,789 | -0.80(-0.66%) |
Sep 03, 2014 | 121.26 | 121.45 | 120.12 | 120.77 | 483,286 | +0.08(+0.07%) |
Sep 02, 2014 | 120.82 | 121.01 | 120.24 | 120.68 | 572,664 | +0.08(+0.07%) |
Aug 29, 2014 | 119.79 | 120.60 | 120.60 | 120.60 | 718,868 | +0.91(+0.76%) |
Aug 28, 2014 | 119.36 | 119.95 | 119.36 | 119.69 | 497,847 | -0.01(-0.01%) |
Aug 27, 2014 | 119.60 | 119.95 | 119.19 | 119.70 | 364,263 | +0.22(+0.18%) |
Aug 26, 2014 | 120.34 | 120.44 | 119.33 | 119.48 | 584,912 | -0.30(-0.25%) |
Aug 25, 2014 | 120.98 | 120.98 | 119.51 | 119.78 | 668,742 | -0.65(-0.54%) |
Aug 22, 2014 | 121.48 | 121.50 | 119.97 | 120.44 | 615,776 | -1.20(-0.98%) |
Aug 21, 2014 | 122.47 | 122.72 | 121.60 | 121.63 | 486,000 | -0.39(-0.32%) |
Aug 20, 2014 | 121.54 | 122.41 | 120.82 | 122.02 | 757,480 | +0.53(+0.44%) |
Aug 19, 2014 | 121.02 | 121.97 | 120.90 | 121.49 | 447,015 | +0.52(+0.43%) |
Aug 18, 2014 | 121.21 | 121.26 | 120.59 | 120.97 | 714,581 | +0.49(+0.41%) |
Aug 15, 2014 | 121.13 | 121.46 | 119.82 | 120.48 | 728,214 | -0.31(-0.26%) |
Aug 14, 2014 | 121.57 | 121.78 | 120.09 | 120.79 | 874,637 | -0.18(-0.15%) |
Aug 13, 2014 | 120.06 | 121.45 | 119.68 | 120.97 | 649,343 | +1.29(+1.08%) |
Aug 12, 2014 | 119.74 | 120.75 | 119.45 | 119.68 | 722,477 | +0.10(+0.08%) |
Aug 11, 2014 | 118.98 | 120.09 | 118.98 | 119.58 | 657,801 | +0.26(+0.22%) |
Aug 08, 2014 | 119.03 | 119.46 | 118.12 | 119.32 | 689,532 | +0.71(+0.60%) |
Aug 07, 2014 | 119.05 | 119.68 | 118.42 | 118.61 | 622,555 | -0.35(-0.30%) |
Aug 06, 2014 | 117.83 | 119.67 | 117.79 | 118.96 | 1,063,535 | +1.16(+0.98%) |
Aug 05, 2014 | 118.41 | 118.97 | 117.61 | 117.81 | 794,090 | -1.12(-0.94%) |
Aug 04, 2014 | 118.86 | 119.28 | 117.86 | 118.92 | 600,351 | +0.03(+0.02%) |
Aug 01, 2014 | 118.29 | 119.39 | 118.14 | 118.89 | 949,718 | +0.75(+0.63%) |
Jul 31, 2014 | 120.17 | 120.32 | 117.92 | 118.14 | 1,403,577 | -2.51(-2.08%) |
Jul 30, 2014 | 120.09 | 121.06 | 119.74 | 120.66 | 741,183 | +0.51(+0.42%) |
Jul 29, 2014 | 120.69 | 121.01 | 119.99 | 120.15 | 604,161 | -0.67(-0.55%) |
Jul 28, 2014 | 119.94 | 121.07 | 119.68 | 120.81 | 679,550 | +1.25(+1.05%) |
Jul 25, 2014 | 120.17 | 120.98 | 119.50 | 119.56 | 703,790 | -1.02(-0.85%) |
Jul 24, 2014 | 120.11 | 120.66 | 119.78 | 120.58 | 1,115,766 | +0.79(+0.66%) |
Jul 23, 2014 | 119.18 | 120.36 | 119.18 | 119.79 | 693,075 | +0.59(+0.50%) |
Jul 22, 2014 | 119.30 | 119.78 | 119.06 | 119.20 | 701,691 | +0.17(+0.14%) |
Jul 21, 2014 | 118.98 | 119.63 | 118.74 | 119.03 | 605,660 | -0.21(-0.18%) |
Jul 18, 2014 | 118.76 | 119.32 | 118.27 | 119.25 | 590,759 | +0.85(+0.72%) |
Jul 17, 2014 | 118.24 | 119.00 | 118.07 | 118.40 | 583,045 | -0.34(-0.29%) |
Jul 16, 2014 | 118.58 | 118.89 | 118.05 | 118.74 | 625,477 | +0.21(+0.17%) |
Jul 15, 2014 | 118.56 | 119.07 | 118.11 | 118.54 | 595,498 | +0.03(+0.02%) |
Jul 14, 2014 | 118.17 | 118.58 | 117.78 | 118.51 | 555,247 | +0.57(+0.49%) |
Jul 11, 2014 | 117.97 | 118.18 | 117.19 | 117.94 | 579,639 | +0.03(+0.03%) |
Jul 10, 2014 | 117.41 | 118.14 | 117.04 | 117.90 | 836,315 | +0.49(+0.42%) |
Jul 09, 2014 | 117.50 | 117.72 | 116.71 | 117.41 | 534,320 | +0.02(+0.02%) |
Jul 08, 2014 | 117.72 | 118.29 | 117.24 | 117.39 | 736,038 | -0.10(-0.09%) |
Jul 07, 2014 | 117.73 | 118.19 | 117.23 | 117.50 | 582,605 | -0.14(-0.12%) |
Jul 03, 2014 | 118.10 | 117.63 | 117.63 | 117.63 | 361,540 | -0.52(-0.44%) |
Jul 02, 2014 | 118.20 | 118.38 | 117.19 | 118.16 | 573,559 | -0.31(-0.26%) |