Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 115.16 | 116.01 | 114.20 | 115.07 | 1,110,934 | -0.05(-0.05%) |
Sep 29, 2014 | 113.73 | 115.20 | 113.44 | 115.12 | 891,572 | +0.64(+0.56%) |
Sep 26, 2014 | 113.39 | 114.66 | 113.21 | 114.48 | 927,571 | +1.03(+0.91%) |
Sep 25, 2014 | 113.23 | 113.70 | 112.64 | 113.44 | 1,146,703 | +0.26(+0.23%) |
Sep 24, 2014 | 113.07 | 114.88 | 112.75 | 113.18 | 988,411 | +0.05(+0.04%) |
Sep 23, 2014 | 113.54 | 114.25 | 113.09 | 113.13 | 948,708 | -0.35(-0.31%) |
Sep 22, 2014 | 114.44 | 114.55 | 113.39 | 113.48 | 1,093,222 | -0.98(-0.85%) |
Sep 19, 2014 | 115.30 | 115.74 | 114.41 | 114.45 | 1,591,826 | -0.11(-0.10%) |
Sep 18, 2014 | 115.56 | 115.88 | 114.32 | 114.57 | 1,076,571 | -1.02(-0.88%) |
Sep 17, 2014 | 116.38 | 117.20 | 115.40 | 115.59 | 735,753 | -0.40(-0.35%) |
Sep 16, 2014 | 115.25 | 116.66 | 115.19 | 115.99 | 762,432 | +0.62(+0.54%) |
Sep 15, 2014 | 115.22 | 115.73 | 114.53 | 115.36 | 969,888 | +0.13(+0.11%) |
Sep 12, 2014 | 118.51 | 118.60 | 114.96 | 115.23 | 1,530,670 | -3.54(-2.98%) |
Sep 11, 2014 | 119.07 | 119.19 | 118.21 | 118.77 | 519,063 | -0.01(-0.01%) |
Sep 10, 2014 | 120.28 | 120.28 | 118.51 | 118.78 | 817,023 | -1.81(-1.50%) |
Sep 09, 2014 | 121.17 | 121.52 | 120.16 | 120.59 | 553,404 | -0.52(-0.43%) |
Sep 08, 2014 | 121.57 | 121.90 | 120.74 | 121.12 | 523,264 | -0.45(-0.37%) |
Sep 05, 2014 | 119.97 | 121.63 | 119.97 | 121.56 | 1,011,084 | +1.64(+1.37%) |
Sep 04, 2014 | 120.56 | 120.78 | 119.23 | 119.93 | 618,000 | -0.80(-0.66%) |
Sep 03, 2014 | 121.22 | 121.41 | 120.08 | 120.72 | 483,451 | +0.08(+0.07%) |
Sep 02, 2014 | 120.78 | 120.97 | 120.20 | 120.64 | 572,860 | +0.08(+0.07%) |
Aug 29, 2014 | 119.75 | 120.56 | 120.56 | 120.56 | 719,114 | +0.92(+0.76%) |
Aug 28, 2014 | 119.31 | 119.91 | 119.31 | 119.64 | 498,018 | -0.01(-0.01%) |
Aug 27, 2014 | 119.56 | 119.91 | 119.15 | 119.66 | 364,388 | +0.22(+0.19%) |
Aug 26, 2014 | 120.30 | 120.40 | 119.29 | 119.44 | 585,112 | -0.30(-0.25%) |
Aug 25, 2014 | 120.94 | 120.94 | 119.47 | 119.74 | 668,970 | -0.65(-0.54%) |
Aug 22, 2014 | 121.43 | 121.46 | 119.93 | 120.39 | 615,986 | -1.20(-0.99%) |
Aug 21, 2014 | 122.42 | 122.68 | 121.56 | 121.59 | 486,167 | -0.38(-0.32%) |
Aug 20, 2014 | 121.50 | 122.37 | 120.78 | 121.98 | 757,739 | +0.53(+0.44%) |
Aug 19, 2014 | 120.97 | 121.92 | 120.86 | 121.45 | 447,168 | +0.52(+0.43%) |
Aug 18, 2014 | 121.17 | 121.22 | 120.55 | 120.93 | 714,826 | +0.49(+0.41%) |
Aug 15, 2014 | 121.09 | 121.42 | 119.78 | 120.44 | 728,463 | -0.31(-0.26%) |
Aug 14, 2014 | 121.53 | 121.74 | 120.05 | 120.75 | 874,936 | -0.18(-0.15%) |
Aug 13, 2014 | 120.02 | 121.41 | 119.64 | 120.93 | 649,565 | +1.29(+1.08%) |
Aug 12, 2014 | 119.70 | 120.70 | 119.41 | 119.64 | 722,724 | +0.10(+0.08%) |
Aug 11, 2014 | 118.94 | 120.05 | 118.94 | 119.54 | 658,026 | +0.26(+0.22%) |
Aug 08, 2014 | 118.98 | 119.42 | 118.08 | 119.28 | 689,768 | +0.71(+0.60%) |
Aug 07, 2014 | 119.01 | 119.64 | 118.38 | 118.57 | 622,768 | -0.35(-0.30%) |
Aug 06, 2014 | 117.79 | 119.62 | 117.75 | 118.92 | 1,063,899 | +1.16(+0.98%) |
Aug 05, 2014 | 118.37 | 118.93 | 117.57 | 117.77 | 794,361 | -1.11(-0.94%) |
Aug 04, 2014 | 118.82 | 119.24 | 117.81 | 118.88 | 600,556 | +0.03(+0.02%) |
Aug 01, 2014 | 118.25 | 119.35 | 118.10 | 118.85 | 950,042 | +0.75(+0.64%) |
Jul 31, 2014 | 120.13 | 120.28 | 117.88 | 118.10 | 1,404,056 | -2.51(-2.08%) |
Jul 30, 2014 | 120.05 | 121.02 | 119.70 | 120.61 | 741,437 | +0.51(+0.42%) |
Jul 29, 2014 | 120.65 | 120.97 | 119.95 | 120.11 | 604,368 | -0.67(-0.55%) |
Jul 28, 2014 | 119.90 | 121.03 | 119.64 | 120.77 | 679,783 | +1.25(+1.05%) |
Jul 25, 2014 | 120.13 | 120.94 | 119.46 | 119.52 | 704,031 | -1.02(-0.85%) |
Jul 24, 2014 | 120.07 | 120.61 | 119.73 | 120.54 | 1,116,148 | +0.79(+0.66%) |
Jul 23, 2014 | 119.14 | 120.32 | 119.14 | 119.75 | 693,312 | +0.59(+0.50%) |
Jul 22, 2014 | 119.26 | 119.74 | 119.02 | 119.16 | 701,931 | +0.17(+0.14%) |
Jul 21, 2014 | 118.94 | 119.59 | 118.70 | 118.99 | 605,867 | -0.21(-0.18%) |
Jul 18, 2014 | 118.72 | 119.28 | 118.23 | 119.20 | 590,961 | +0.85(+0.71%) |
Jul 17, 2014 | 118.20 | 118.96 | 118.03 | 118.36 | 583,245 | -0.34(-0.29%) |
Jul 16, 2014 | 118.54 | 118.85 | 118.01 | 118.70 | 625,691 | +0.21(+0.17%) |
Jul 15, 2014 | 118.52 | 119.03 | 118.07 | 118.50 | 595,702 | +0.03(+0.02%) |
Jul 14, 2014 | 118.13 | 118.54 | 117.74 | 118.47 | 555,436 | +0.57(+0.48%) |
Jul 11, 2014 | 117.93 | 118.14 | 117.15 | 117.90 | 579,837 | +0.04(+0.03%) |
Jul 10, 2014 | 117.37 | 118.10 | 117.00 | 117.86 | 836,601 | +0.49(+0.42%) |
Jul 09, 2014 | 117.46 | 117.68 | 116.67 | 117.37 | 534,502 | +0.02(+0.02%) |
Jul 08, 2014 | 117.68 | 118.25 | 117.20 | 117.35 | 736,290 | -0.10(-0.09%) |
Jul 07, 2014 | 117.69 | 118.15 | 117.19 | 117.46 | 582,805 | -0.14(-0.12%) |
Jul 03, 2014 | 118.06 | 117.59 | 117.59 | 117.59 | 361,664 | -0.52(-0.44%) |
Jul 02, 2014 | 118.16 | 118.34 | 117.15 | 118.12 | 573,755 | -0.31(-0.26%) |