Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 119.14 | 120.06 | 117.66 | 117.85 | 559,980 | -1.63(-1.36%) |
Sep 29, 2014 | 118.20 | 119.63 | 116.97 | 119.48 | 241,666 | +0.62(+0.52%) |
Sep 26, 2014 | 117.20 | 119.35 | 117.15 | 118.86 | 284,498 | +1.79(+1.53%) |
Sep 25, 2014 | 117.56 | 117.81 | 116.42 | 117.07 | 384,270 | -0.98(-0.83%) |
Sep 24, 2014 | 117.74 | 118.39 | 116.48 | 118.05 | 232,352 | +0.26(+0.22%) |
Sep 23, 2014 | 118.43 | 119.18 | 117.70 | 117.79 | 281,675 | -0.94(-0.79%) |
Sep 22, 2014 | 121.39 | 121.39 | 118.02 | 118.73 | 444,878 | -2.94(-2.42%) |
Sep 19, 2014 | 123.50 | 123.50 | 121.39 | 121.67 | 386,963 | -1.06(-0.86%) |
Sep 18, 2014 | 123.73 | 123.73 | 122.69 | 122.73 | 202,709 | -0.51(-0.41%) |
Sep 17, 2014 | 123.45 | 124.12 | 122.41 | 123.24 | 290,435 | +0.05(+0.04%) |
Sep 16, 2014 | 122.03 | 123.92 | 121.55 | 123.19 | 315,753 | +0.65(+0.53%) |
Sep 15, 2014 | 122.72 | 123.26 | 121.74 | 122.54 | 189,682 | -0.12(-0.10%) |
Sep 12, 2014 | 123.00 | 123.35 | 122.12 | 122.66 | 258,074 | -0.59(-0.48%) |
Sep 11, 2014 | 121.33 | 123.32 | 121.26 | 123.25 | 301,198 | +1.57(+1.29%) |
Sep 10, 2014 | 121.28 | 121.70 | 119.82 | 121.68 | 250,626 | +0.71(+0.59%) |
Sep 09, 2014 | 122.21 | 122.88 | 120.87 | 120.97 | 177,653 | -1.69(-1.38%) |
Sep 08, 2014 | 121.55 | 122.75 | 121.55 | 122.66 | 269,587 | +0.70(+0.57%) |
Sep 05, 2014 | 119.74 | 121.96 | 119.61 | 121.96 | 177,266 | +1.92(+1.60%) |
Sep 04, 2014 | 120.32 | 120.92 | 119.75 | 120.04 | 270,555 | -0.29(-0.24%) |
Sep 03, 2014 | 121.16 | 121.42 | 119.87 | 120.33 | 327,969 | -0.30(-0.25%) |
Sep 02, 2014 | 119.74 | 121.60 | 119.74 | 120.63 | 435,300 | +1.34(+1.12%) |
Aug 29, 2014 | 119.81 | 119.29 | 119.29 | 119.29 | 151,800 | -0.22(-0.18%) |
Aug 28, 2014 | 119.87 | 120.03 | 118.84 | 119.51 | 167,028 | -0.69(-0.57%) |
Aug 27, 2014 | 120.69 | 120.84 | 119.84 | 120.20 | 204,046 | -0.12(-0.10%) |
Aug 26, 2014 | 121.58 | 121.58 | 120.16 | 120.32 | 239,943 | -1.17(-0.96%) |
Aug 25, 2014 | 121.52 | 122.16 | 120.85 | 121.49 | 152,342 | +0.30(+0.25%) |
Aug 22, 2014 | 120.77 | 121.62 | 120.55 | 121.19 | 159,632 | +0.07(+0.06%) |
Aug 21, 2014 | 121.46 | 121.72 | 120.15 | 121.12 | 169,616 | +0.15(+0.12%) |
Aug 20, 2014 | 120.27 | 121.48 | 120.27 | 120.97 | 227,577 | +0.08(+0.07%) |
Aug 19, 2014 | 121.00 | 121.55 | 120.54 | 120.89 | 157,067 | +0.07(+0.06%) |
Aug 18, 2014 | 119.91 | 120.95 | 119.78 | 120.82 | 195,600 | +1.53(+1.28%) |
Aug 15, 2014 | 120.00 | 120.08 | 118.11 | 119.29 | 243,324 | -0.13(-0.11%) |
Aug 14, 2014 | 118.74 | 119.78 | 118.35 | 119.42 | 251,137 | +0.97(+0.82%) |
Aug 13, 2014 | 117.42 | 118.55 | 116.72 | 118.45 | 223,762 | +1.73(+1.48%) |
Aug 12, 2014 | 117.40 | 117.99 | 116.21 | 116.72 | 210,546 | -1.04(-0.88%) |
Aug 11, 2014 | 117.45 | 119.58 | 117.04 | 117.76 | 352,408 | +1.25(+1.07%) |
Aug 08, 2014 | 114.80 | 116.31 | 114.32 | 116.51 | 144,898 | +1.56(+1.36%) |
Aug 07, 2014 | 115.89 | 116.83 | 114.35 | 114.95 | 204,178 | -0.65(-0.56%) |
Aug 06, 2014 | 115.49 | 116.64 | 115.03 | 115.60 | 155,582 | -0.30(-0.26%) |
Aug 05, 2014 | 116.01 | 117.33 | 115.17 | 115.90 | 297,395 | -0.76(-0.65%) |
Aug 04, 2014 | 115.81 | 116.75 | 114.79 | 116.66 | 235,243 | +0.85(+0.73%) |
Aug 01, 2014 | 116.49 | 117.94 | 115.03 | 115.81 | 418,816 | -0.65(-0.56%) |
Jul 31, 2014 | 119.25 | 117.74 | 116.00 | 116.46 | 600,789 | -1.28(-1.09%) |
Jul 30, 2014 | 117.62 | 119.07 | 117.38 | 117.74 | 296,808 | +0.25(+0.21%) |
Jul 29, 2014 | 119.02 | 119.50 | 117.49 | 117.49 | 255,443 | -1.52(-1.28%) |
Jul 28, 2014 | 120.01 | 120.40 | 118.22 | 119.01 | 257,921 | -1.00(-0.83%) |
Jul 25, 2014 | 120.59 | 121.34 | 119.56 | 120.01 | 167,067 | -1.05(-0.87%) |
Jul 24, 2014 | 120.20 | 121.48 | 119.55 | 121.06 | 386,489 | +1.26(+1.05%) |
Jul 23, 2014 | 119.69 | 120.00 | 118.94 | 119.80 | 187,780 | +0.31(+0.26%) |
Jul 22, 2014 | 118.63 | 119.52 | 118.33 | 119.49 | 202,666 | +1.52(+1.29%) |
Jul 21, 2014 | 118.21 | 118.52 | 117.49 | 117.97 | 267,001 | -0.80(-0.67%) |
Jul 18, 2014 | 117.31 | 118.90 | 116.85 | 118.77 | 260,568 | +2.01(+1.72%) |
Jul 17, 2014 | 117.12 | 119.00 | 116.57 | 116.76 | 266,629 | -1.10(-0.93%) |
Jul 16, 2014 | 118.00 | 118.87 | 117.35 | 117.86 | 473,232 | +0.34(+0.29%) |
Jul 15, 2014 | 118.38 | 118.85 | 117.05 | 117.52 | 259,372 | -1.06(-0.89%) |
Jul 14, 2014 | 117.46 | 119.59 | 117.32 | 118.58 | 350,294 | +2.09(+1.79%) |
Jul 11, 2014 | 116.25 | 116.94 | 115.69 | 116.49 | 206,418 | +0.53(+0.46%) |
Jul 10, 2014 | 114.11 | 116.99 | 114.11 | 115.96 | 296,143 | -0.18(-0.15%) |
Jul 09, 2014 | 116.85 | 117.31 | 115.69 | 116.14 | 249,316 | -0.10(-0.09%) |
Jul 08, 2014 | 116.35 | 116.65 | 115.01 | 116.24 | 372,331 | -0.11(-0.09%) |
Jul 07, 2014 | 117.46 | 117.49 | 115.85 | 116.35 | 373,398 | -1.47(-1.25%) |
Jul 03, 2014 | 117.46 | 117.82 | 117.82 | 117.82 | 174,300 | +0.84(+0.72%) |
Jul 02, 2014 | 117.55 | 118.23 | 116.67 | 116.98 | 229,711 | -0.55(-0.47%) |