Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 111.80 | 112.51 | 110.70 | 110.76 | 4,610,197 | -1.21(-1.08%) |
Sep 29, 2014 | 110.61 | 112.63 | 110.43 | 111.97 | 4,014,532 | +0.07(+0.06%) |
Sep 26, 2014 | 110.60 | 112.17 | 110.40 | 111.90 | 2,903,029 | +1.35(+1.22%) |
Sep 25, 2014 | 111.57 | 111.73 | 110.44 | 110.55 | 3,350,088 | -1.25(-1.12%) |
Sep 24, 2014 | 110.83 | 112.00 | 110.63 | 111.81 | 3,321,459 | +1.04(+0.94%) |
Sep 23, 2014 | 111.55 | 111.77 | 110.46 | 110.76 | 3,407,634 | -1.07(-0.96%) |
Sep 22, 2014 | 112.49 | 112.93 | 111.70 | 111.83 | 3,317,491 | -0.64(-0.57%) |
Sep 19, 2014 | 112.41 | 112.78 | 112.10 | 112.48 | 6,481,138 | +0.67(+0.60%) |
Sep 18, 2014 | 111.30 | 112.08 | 111.30 | 111.81 | 3,130,181 | +0.71(+0.64%) |
Sep 17, 2014 | 111.52 | 111.63 | 110.61 | 111.09 | 3,610,309 | +0.38(+0.35%) |
Sep 16, 2014 | 109.74 | 111.04 | 109.32 | 110.71 | 3,886,442 | +0.88(+0.80%) |
Sep 15, 2014 | 110.36 | 110.39 | 109.29 | 109.83 | 3,755,808 | -0.56(-0.50%) |
Sep 12, 2014 | 110.86 | 110.92 | 110.09 | 110.39 | 3,575,697 | -0.60(-0.54%) |
Sep 11, 2014 | 111.15 | 111.29 | 110.61 | 110.99 | 2,286,951 | -0.50(-0.45%) |
Sep 10, 2014 | 111.71 | 111.71 | 110.85 | 111.49 | 3,530,873 | +0.01(+0.01%) |
Sep 09, 2014 | 111.14 | 111.89 | 110.97 | 111.48 | 5,596,455 | +0.20(+0.18%) |
Sep 08, 2014 | 109.48 | 111.52 | 109.48 | 111.28 | 7,018,945 | +2.86(+2.64%) |
Sep 05, 2014 | 109.07 | 109.07 | 107.91 | 108.42 | 5,655,670 | -0.67(-0.61%) |
Sep 04, 2014 | 109.89 | 110.22 | 108.92 | 109.09 | 3,431,665 | -0.42(-0.38%) |
Sep 03, 2014 | 109.09 | 109.77 | 108.87 | 109.51 | 4,561,717 | +0.40(+0.37%) |
Sep 02, 2014 | 109.23 | 109.79 | 108.32 | 109.11 | 5,272,412 | -1.15(-1.04%) |
Aug 29, 2014 | 110.74 | 110.26 | 110.26 | 110.26 | 3,487,670 | -0.27(-0.24%) |
Aug 28, 2014 | 110.73 | 111.08 | 110.19 | 110.53 | 3,530,960 | -0.95(-0.85%) |
Aug 27, 2014 | 111.97 | 112.02 | 111.26 | 111.48 | 3,541,125 | -0.35(-0.31%) |
Aug 26, 2014 | 111.90 | 112.28 | 111.57 | 111.82 | 2,683,519 | +0.23(+0.21%) |
Aug 25, 2014 | 111.37 | 111.73 | 111.15 | 111.59 | 2,661,555 | +0.76(+0.68%) |
Aug 22, 2014 | 110.72 | 111.13 | 110.40 | 110.83 | 2,761,143 | -0.03(-0.03%) |
Aug 21, 2014 | 110.90 | 111.11 | 110.24 | 110.87 | 2,902,720 | +0.13(+0.12%) |
Aug 20, 2014 | 109.47 | 111.05 | 109.20 | 110.74 | 4,981,211 | +1.54(+1.41%) |
Aug 19, 2014 | 108.89 | 109.38 | 108.79 | 109.20 | 3,440,002 | +0.52(+0.48%) |
Aug 18, 2014 | 107.46 | 108.90 | 107.45 | 108.68 | 4,831,752 | +1.58(+1.48%) |
Aug 15, 2014 | 108.26 | 108.26 | 106.23 | 107.09 | 5,259,074 | -0.83(-0.77%) |
Aug 14, 2014 | 106.26 | 108.42 | 106.26 | 107.92 | 5,548,440 | +1.85(+1.75%) |
Aug 13, 2014 | 104.93 | 106.28 | 104.93 | 106.07 | 3,042,477 | +1.31(+1.25%) |
Aug 12, 2014 | 104.79 | 105.16 | 104.36 | 104.75 | 2,650,699 | -0.29(-0.27%) |
Aug 11, 2014 | 105.35 | 105.88 | 105.00 | 105.04 | 3,229,573 | +0.15(+0.14%) |
Aug 08, 2014 | 104.17 | 104.91 | 103.72 | 104.89 | 5,002,277 | +0.69(+0.66%) |
Aug 07, 2014 | 103.48 | 104.54 | 103.36 | 104.21 | 5,348,291 | +1.30(+1.27%) |
Aug 06, 2014 | 103.75 | 103.79 | 102.49 | 102.90 | 7,175,234 | -1.91(-1.83%) |
Aug 05, 2014 | 103.43 | 105.43 | 103.42 | 104.81 | 7,035,097 | +1.16(+1.12%) |
Aug 04, 2014 | 104.41 | 104.75 | 103.52 | 103.66 | 5,171,113 | -0.39(-0.37%) |
Aug 01, 2014 | 104.11 | 105.20 | 103.41 | 104.05 | 6,771,524 | -0.09(-0.08%) |
Jul 31, 2014 | 104.99 | 105.49 | 104.07 | 104.13 | 6,450,085 | -1.56(-1.48%) |
Jul 30, 2014 | 106.48 | 107.00 | 105.24 | 105.70 | 4,684,399 | -0.03(-0.02%) |
Jul 29, 2014 | 106.58 | 106.86 | 105.62 | 105.72 | 4,745,488 | -0.64(-0.60%) |
Jul 28, 2014 | 106.69 | 107.66 | 105.58 | 106.36 | 5,764,551 | -0.12(-0.11%) |
Jul 25, 2014 | 107.59 | 107.63 | 105.80 | 106.48 | 7,085,622 | -1.04(-0.96%) |
Jul 24, 2014 | 108.83 | 108.95 | 107.17 | 107.52 | 11,924,012 | -2.00(-1.82%) |
Jul 23, 2014 | 110.45 | 110.98 | 108.92 | 109.52 | 14,222,603 | -2.62(-2.34%) |
Jul 22, 2014 | 111.49 | 112.37 | 111.13 | 112.14 | 5,889,882 | +1.24(+1.12%) |
Jul 21, 2014 | 110.03 | 111.00 | 109.57 | 110.89 | 3,162,886 | +0.57(+0.52%) |
Jul 18, 2014 | 109.23 | 110.48 | 109.12 | 110.32 | 3,595,294 | +1.52(+1.40%) |
Jul 17, 2014 | 109.95 | 110.79 | 108.72 | 108.80 | 6,119,313 | -1.33(-1.21%) |
Jul 16, 2014 | 111.98 | 111.98 | 109.89 | 110.13 | 6,082,091 | -1.45(-1.30%) |
Jul 15, 2014 | 112.63 | 112.63 | 110.93 | 111.58 | 5,687,635 | -0.36(-0.32%) |
Jul 14, 2014 | 111.42 | 112.86 | 111.28 | 111.95 | 6,088,626 | +1.24(+1.12%) |
Jul 11, 2014 | 109.92 | 110.84 | 109.22 | 110.71 | 3,696,222 | +1.12(+1.03%) |
Jul 10, 2014 | 108.51 | 110.31 | 108.14 | 109.59 | 4,550,811 | +0.00(+0.00%) |
Jul 09, 2014 | 110.90 | 110.91 | 108.83 | 109.59 | 9,281,823 | +0.00(+0.00%) |
Jul 08, 2014 | 111.40 | 111.47 | 108.83 | 109.59 | 6,615,638 | -1.99(-1.78%) |
Jul 07, 2014 | 110.72 | 111.93 | 110.43 | 111.57 | 3,652,618 | +0.50(+0.45%) |
Jul 03, 2014 | 110.62 | 111.07 | 111.07 | 111.07 | 2,311,080 | +0.77(+0.70%) |
Jul 02, 2014 | 110.76 | 111.06 | 110.06 | 110.30 | 3,307,544 | -0.46(-0.41%) |