Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 115.72 | 116.26 | 114.39 | 114.40 | 1,808,421 | -1.67(-1.44%) |
Sep 29, 2014 | 116.31 | 117.20 | 115.59 | 116.07 | 1,789,857 | -1.49(-1.27%) |
Sep 26, 2014 | 116.83 | 117.61 | 116.81 | 117.56 | 1,308,966 | +0.71(+0.61%) |
Sep 25, 2014 | 118.39 | 118.40 | 116.84 | 116.85 | 1,582,553 | -1.77(-1.49%) |
Sep 24, 2014 | 117.42 | 118.63 | 117.08 | 118.61 | 1,390,629 | +1.52(+1.29%) |
Sep 23, 2014 | 117.98 | 118.00 | 117.07 | 117.10 | 1,234,336 | -1.00(-0.85%) |
Sep 22, 2014 | 118.38 | 118.71 | 117.91 | 118.10 | 1,580,959 | -0.31(-0.26%) |
Sep 19, 2014 | 118.89 | 118.89 | 118.05 | 118.41 | 1,981,097 | +0.05(+0.04%) |
Sep 18, 2014 | 117.80 | 118.84 | 117.56 | 118.36 | 1,410,376 | +0.86(+0.73%) |
Sep 17, 2014 | 117.66 | 118.03 | 116.93 | 117.50 | 1,205,676 | +0.27(+0.23%) |
Sep 16, 2014 | 116.72 | 117.67 | 116.10 | 117.23 | 977,558 | +0.57(+0.49%) |
Sep 15, 2014 | 116.64 | 116.97 | 116.10 | 116.66 | 913,317 | -0.07(-0.06%) |
Sep 12, 2014 | 116.43 | 117.25 | 116.43 | 116.73 | 1,143,663 | +0.42(+0.36%) |
Sep 11, 2014 | 117.16 | 117.91 | 116.11 | 116.32 | 2,010,085 | -1.45(-1.24%) |
Sep 10, 2014 | 116.96 | 117.79 | 116.62 | 117.77 | 1,284,821 | +0.61(+0.52%) |
Sep 09, 2014 | 117.28 | 117.39 | 116.90 | 117.16 | 1,368,538 | -0.37(-0.32%) |
Sep 08, 2014 | 117.28 | 118.06 | 117.07 | 117.53 | 1,015,247 | -0.03(-0.02%) |
Sep 05, 2014 | 116.80 | 117.56 | 116.59 | 117.56 | 844,469 | +0.60(+0.52%) |
Sep 04, 2014 | 116.09 | 116.96 | 116.09 | 116.96 | 1,308,908 | +0.27(+0.23%) |
Sep 03, 2014 | 116.10 | 117.03 | 115.98 | 116.69 | 991,203 | +0.50(+0.43%) |
Sep 02, 2014 | 116.33 | 116.47 | 115.79 | 116.19 | 871,226 | +0.10(+0.08%) |
Aug 29, 2014 | 116.42 | 116.09 | 116.09 | 116.09 | 645,904 | +0.10(+0.08%) |
Aug 28, 2014 | 115.20 | 116.24 | 114.82 | 115.99 | 627,017 | +0.27(+0.23%) |
Aug 27, 2014 | 115.96 | 116.26 | 115.56 | 115.73 | 571,046 | -0.19(-0.17%) |
Aug 26, 2014 | 116.41 | 116.47 | 115.87 | 115.92 | 815,644 | -0.26(-0.22%) |
Aug 25, 2014 | 115.83 | 116.28 | 115.63 | 116.18 | 889,321 | +0.79(+0.68%) |
Aug 22, 2014 | 115.61 | 115.91 | 115.18 | 115.39 | 828,140 | -0.62(-0.53%) |
Aug 21, 2014 | 115.23 | 116.34 | 114.88 | 116.01 | 875,654 | +0.91(+0.79%) |
Aug 20, 2014 | 115.22 | 115.22 | 114.22 | 115.10 | 1,479,494 | -0.14(-0.12%) |
Aug 19, 2014 | 115.25 | 115.46 | 114.81 | 115.24 | 954,244 | -0.10(-0.08%) |
Aug 18, 2014 | 114.91 | 115.37 | 114.74 | 115.34 | 893,487 | +0.99(+0.86%) |
Aug 15, 2014 | 114.86 | 115.13 | 113.59 | 114.35 | 972,508 | -0.10(-0.08%) |
Aug 14, 2014 | 114.28 | 114.73 | 114.07 | 114.45 | 576,941 | +0.24(+0.21%) |
Aug 13, 2014 | 114.22 | 114.78 | 114.22 | 114.21 | 604,770 | +0.48(+0.43%) |
Aug 12, 2014 | 113.45 | 114.03 | 113.04 | 113.73 | 883,618 | +0.27(+0.24%) |
Aug 11, 2014 | 113.81 | 114.53 | 113.30 | 113.45 | 897,173 | -0.30(-0.26%) |
Aug 08, 2014 | 112.16 | 113.43 | 111.74 | 113.75 | 740,691 | +1.64(+1.46%) |
Aug 07, 2014 | 113.00 | 113.35 | 112.04 | 112.11 | 785,219 | -0.74(-0.66%) |
Aug 06, 2014 | 112.12 | 113.19 | 112.06 | 112.85 | 1,239,941 | +0.73(+0.65%) |
Aug 05, 2014 | 113.61 | 113.75 | 111.70 | 112.12 | 1,409,357 | -1.64(-1.44%) |
Aug 04, 2014 | 113.83 | 114.00 | 112.62 | 113.76 | 896,575 | +0.60(+0.53%) |
Aug 01, 2014 | 112.69 | 113.68 | 112.42 | 113.16 | 1,498,793 | +0.08(+0.07%) |
Jul 31, 2014 | 113.95 | 114.34 | 112.98 | 113.08 | 1,449,889 | -0.95(-0.84%) |
Jul 30, 2014 | 114.15 | 114.51 | 113.40 | 114.03 | 985,051 | +0.48(+0.42%) |
Jul 29, 2014 | 114.88 | 115.10 | 113.53 | 113.56 | 1,235,340 | -1.43(-1.24%) |
Jul 28, 2014 | 115.28 | 115.83 | 114.87 | 114.99 | 964,030 | -0.21(-0.18%) |
Jul 25, 2014 | 113.93 | 115.29 | 113.69 | 115.20 | 1,202,176 | +1.16(+1.01%) |
Jul 24, 2014 | 115.12 | 115.56 | 113.93 | 114.04 | 1,920,913 | -1.69(-1.46%) |
Jul 23, 2014 | 115.13 | 116.16 | 113.55 | 115.74 | 2,224,782 | -0.48(-0.41%) |
Jul 22, 2014 | 116.29 | 116.85 | 116.06 | 116.21 | 1,141,336 | +0.19(+0.16%) |
Jul 21, 2014 | 116.78 | 116.87 | 115.98 | 116.03 | 779,959 | -1.14(-0.97%) |
Jul 18, 2014 | 116.66 | 117.50 | 115.97 | 117.17 | 1,228,198 | +0.97(+0.83%) |
Jul 17, 2014 | 117.11 | 117.56 | 116.08 | 116.20 | 921,154 | -1.66(-1.41%) |
Jul 16, 2014 | 117.46 | 117.94 | 117.11 | 117.86 | 957,781 | +0.79(+0.67%) |
Jul 15, 2014 | 117.45 | 117.88 | 116.91 | 117.07 | 1,066,888 | +0.22(+0.19%) |
Jul 14, 2014 | 116.78 | 117.00 | 116.14 | 116.85 | 799,960 | +0.72(+0.62%) |
Jul 11, 2014 | 116.22 | 116.31 | 115.93 | 116.13 | 576,666 | -0.25(-0.21%) |
Jul 10, 2014 | 116.06 | 116.80 | 116.04 | 116.37 | 661,213 | -0.48(-0.41%) |
Jul 09, 2014 | 117.48 | 117.48 | 116.31 | 116.85 | 787,428 | -0.33(-0.28%) |
Jul 08, 2014 | 117.17 | 117.43 | 116.72 | 117.18 | 826,760 | -0.19(-0.17%) |
Jul 07, 2014 | 117.40 | 117.56 | 116.79 | 117.37 | 1,061,110 | -0.27(-0.23%) |
Jul 03, 2014 | 117.15 | 117.64 | 117.64 | 117.64 | 601,937 | +0.50(+0.43%) |
Jul 02, 2014 | 116.95 | 117.57 | 116.58 | 117.13 | 759,631 | -0.10(-0.08%) |