Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 119.88 | 120.36 | 118.34 | 118.89 | 633,433 | -0.69(-0.58%) |
Sep 29, 2014 | 119.58 | 120.29 | 118.87 | 119.58 | 540,220 | -0.96(-0.80%) |
Sep 26, 2014 | 120.34 | 121.30 | 119.72 | 120.54 | 602,197 | +0.09(+0.08%) |
Sep 25, 2014 | 121.98 | 122.08 | 120.01 | 120.45 | 735,931 | -1.49(-1.23%) |
Sep 24, 2014 | 119.36 | 122.00 | 119.13 | 121.94 | 1,409,406 | +2.08(+1.73%) |
Sep 23, 2014 | 117.79 | 119.98 | 117.35 | 119.87 | 1,057,334 | +1.28(+1.08%) |
Sep 22, 2014 | 118.30 | 119.74 | 117.93 | 118.58 | 863,228 | +0.17(+0.14%) |
Sep 19, 2014 | 118.32 | 118.79 | 117.28 | 118.42 | 1,640,737 | +0.13(+0.11%) |
Sep 18, 2014 | 119.28 | 119.28 | 117.55 | 118.29 | 823,344 | -0.10(-0.09%) |
Sep 17, 2014 | 119.03 | 120.14 | 118.07 | 118.39 | 841,152 | +0.03(+0.02%) |
Sep 16, 2014 | 117.52 | 118.68 | 116.97 | 118.36 | 399,245 | +0.28(+0.23%) |
Sep 15, 2014 | 119.18 | 119.15 | 118.00 | 118.09 | 536,681 | -1.06(-0.89%) |
Sep 12, 2014 | 121.05 | 121.05 | 118.25 | 119.15 | 752,086 | -1.93(-1.59%) |
Sep 11, 2014 | 119.97 | 121.12 | 119.97 | 121.07 | 661,813 | +0.50(+0.41%) |
Sep 10, 2014 | 120.56 | 121.08 | 119.63 | 120.58 | 633,520 | -0.14(-0.11%) |
Sep 09, 2014 | 121.12 | 121.66 | 119.96 | 120.71 | 738,756 | -0.53(-0.44%) |
Sep 08, 2014 | 121.95 | 122.65 | 120.62 | 121.25 | 907,338 | -0.64(-0.52%) |
Sep 05, 2014 | 120.63 | 122.47 | 120.14 | 121.89 | 1,006,278 | +1.33(+1.10%) |
Sep 04, 2014 | 119.57 | 121.61 | 119.55 | 120.56 | 841,744 | +1.18(+0.99%) |
Sep 03, 2014 | 120.81 | 121.17 | 118.28 | 119.38 | 775,738 | -0.32(-0.27%) |
Sep 02, 2014 | 120.87 | 120.87 | 118.81 | 119.70 | 791,185 | -1.05(-0.87%) |
Aug 29, 2014 | 120.62 | 120.75 | 120.75 | 120.75 | 373,516 | +0.37(+0.31%) |
Aug 28, 2014 | 119.51 | 120.98 | 119.96 | 120.38 | 539,852 | +0.79(+0.66%) |
Aug 27, 2014 | 120.40 | 120.40 | 118.84 | 119.59 | 451,784 | -0.57(-0.47%) |
Aug 26, 2014 | 119.22 | 121.19 | 118.87 | 120.16 | 1,109,471 | +1.31(+1.10%) |
Aug 25, 2014 | 119.02 | 119.48 | 118.50 | 118.85 | 529,974 | +0.11(+0.09%) |
Aug 22, 2014 | 118.37 | 119.26 | 117.88 | 118.74 | 558,959 | +0.04(+0.03%) |
Aug 21, 2014 | 119.04 | 119.04 | 118.16 | 118.71 | 682,630 | -0.06(-0.05%) |
Aug 20, 2014 | 118.17 | 118.81 | 117.81 | 118.77 | 524,537 | +0.06(+0.05%) |
Aug 19, 2014 | 117.99 | 119.27 | 117.63 | 118.71 | 743,254 | +1.07(+0.91%) |
Aug 18, 2014 | 117.20 | 117.81 | 116.65 | 117.63 | 584,668 | +1.02(+0.88%) |
Aug 15, 2014 | 117.40 | 117.66 | 115.78 | 116.61 | 510,969 | -0.57(-0.49%) |
Aug 14, 2014 | 116.69 | 117.25 | 116.28 | 117.18 | 676,882 | +0.90(+0.77%) |
Aug 13, 2014 | 116.24 | 116.45 | 115.64 | 116.28 | 594,932 | +0.84(+0.72%) |
Aug 12, 2014 | 115.45 | 116.45 | 114.66 | 115.44 | 629,854 | -0.38(-0.33%) |
Aug 11, 2014 | 117.31 | 117.49 | 115.78 | 115.82 | 934,284 | -1.02(-0.87%) |
Aug 08, 2014 | 115.75 | 117.06 | 115.52 | 116.84 | 914,487 | +1.21(+1.05%) |
Aug 07, 2014 | 116.57 | 117.33 | 115.04 | 115.63 | 663,427 | -0.29(-0.25%) |
Aug 06, 2014 | 115.44 | 116.82 | 115.44 | 115.92 | 511,946 | -0.45(-0.39%) |
Aug 05, 2014 | 115.77 | 117.99 | 115.69 | 116.37 | 930,547 | -0.14(-0.12%) |
Aug 04, 2014 | 115.91 | 116.74 | 115.27 | 116.51 | 569,385 | +0.92(+0.80%) |
Aug 01, 2014 | 113.98 | 116.67 | 113.65 | 115.59 | 1,124,879 | +1.40(+1.22%) |
Jul 31, 2014 | 117.42 | 117.58 | 113.67 | 114.19 | 1,647,360 | -3.95(-3.35%) |
Jul 30, 2014 | 119.68 | 121.39 | 117.48 | 118.15 | 1,263,483 | -0.59(-0.50%) |
Jul 29, 2014 | 121.45 | 122.01 | 118.61 | 118.73 | 1,798,553 | +0.30(+0.26%) |
Jul 28, 2014 | 120.17 | 121.02 | 118.22 | 118.43 | 963,760 | -1.89(-1.57%) |
Jul 25, 2014 | 120.56 | 121.17 | 119.50 | 120.32 | 694,414 | -0.93(-0.77%) |
Jul 24, 2014 | 120.76 | 121.94 | 120.06 | 121.24 | 924,464 | +0.26(+0.21%) |
Jul 23, 2014 | 119.14 | 121.13 | 118.72 | 120.99 | 644,215 | +1.42(+1.19%) |
Jul 22, 2014 | 119.15 | 119.68 | 118.95 | 119.56 | 765,996 | +2.02(+1.72%) |
Jul 21, 2014 | 119.19 | 119.62 | 117.29 | 117.54 | 758,517 | -2.44(-2.03%) |
Jul 18, 2014 | 117.79 | 121.00 | 117.28 | 119.98 | 1,266,452 | +2.16(+1.83%) |
Jul 17, 2014 | 118.34 | 119.37 | 117.56 | 117.81 | 625,014 | -1.44(-1.21%) |
Jul 16, 2014 | 119.50 | 119.50 | 118.17 | 119.26 | 936,172 | +0.20(+0.17%) |
Jul 15, 2014 | 118.93 | 119.60 | 118.81 | 119.06 | 721,544 | +0.00(+0.00%) |
Jul 14, 2014 | 118.95 | 119.20 | 117.95 | 119.06 | 662,484 | +0.37(+0.31%) |
Jul 11, 2014 | 120.73 | 120.73 | 117.43 | 118.69 | 985,390 | -0.17(-0.14%) |
Jul 10, 2014 | 117.05 | 119.13 | 116.65 | 118.85 | 1,381,353 | +1.41(+1.20%) |
Jul 09, 2014 | 116.36 | 117.47 | 115.56 | 117.45 | 1,539,674 | +1.24(+1.07%) |
Jul 08, 2014 | 114.69 | 117.06 | 114.55 | 116.21 | 1,561,882 | +1.12(+0.97%) |
Jul 07, 2014 | 115.55 | 116.21 | 114.39 | 115.08 | 1,591,531 | -1.35(-1.16%) |
Jul 03, 2014 | 117.52 | 116.44 | 116.44 | 116.44 | 1,200,811 | -0.36(-0.31%) |
Jul 02, 2014 | 119.50 | 119.50 | 116.10 | 116.80 | 2,614,117 | -4.54(-3.74%) |