Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2014 | 113.79 | 113.79 | 113.79 | 0 | +0.14(+0.12%) | |
Oct 29, 2014 | 113.65 | 113.65 | 113.65 | 113.65 | 100 | +0.64(+0.57%) |
Oct 28, 2014 | 112.58 | 113.01 | 112.58 | 113.01 | 60 | +2.29(+2.07%) |
Oct 24, 2014 | 110.72 | 110.72 | 110.72 | 0 | -1.63(-1.45%) | |
Oct 23, 2014 | 111.20 | 112.35 | 111.20 | 112.35 | 5,732 | +2.75(+2.51%) |
Oct 22, 2014 | 109.60 | 109.60 | 109.60 | 109.60 | 1,191 | +0.15(+0.14%) |
Oct 21, 2014 | 109.45 | 109.45 | 109.45 | 109.45 | 39 | +0.70(+0.64%) |
Oct 20, 2014 | 108.75 | 108.75 | 108.75 | 108.75 | 15 | +0.11(+0.10%) |
Oct 17, 2014 | 107.18 | 108.64 | 107.18 | 108.64 | 606 | +1.44(+1.34%) |
Oct 16, 2014 | 106.60 | 107.20 | 106.60 | 107.20 | 368 | +0.70(+0.66%) |
Oct 15, 2014 | 106.50 | 106.50 | 106.50 | 106.50 | 100 | +0.00(+0.00%) |
Oct 14, 2014 | 106.50 | 106.50 | 106.50 | 106.50 | 100 | -0.66(-0.62%) |
Oct 13, 2014 | 106.82 | 107.16 | 106.82 | 107.16 | 45 | -1.23(-1.13%) |
Oct 10, 2014 | 107.60 | 108.39 | 107.60 | 108.39 | 2,389 | -0.71(-0.65%) |
Oct 09, 2014 | 110.07 | 110.55 | 109.10 | 109.10 | 306 | -2.10(-1.89%) |
Oct 08, 2014 | 110.50 | 111.20 | 110.21 | 111.20 | 1,010 | +0.55(+0.50%) |
Oct 06, 2014 | 110.65 | 110.65 | 110.65 | 0 | +2.57(+2.38%) | |
Oct 03, 2014 | 109.75 | 109.75 | 108.08 | 108.08 | 279 | -2.50(-2.26%) |
Oct 02, 2014 | 111.90 | 111.90 | 110.19 | 110.58 | 158 | -2.27(-2.01%) |
Sep 30, 2014 | 112.85 | 112.85 | 112.85 | 0 | +0.21(+0.19%) | |
Sep 29, 2014 | 112.40 | 112.74 | 112.00 | 112.64 | 840 | -0.81(-0.71%) |
Sep 26, 2014 | 113.45 | 113.45 | 113.45 | 113.45 | 200 | -0.45(-0.40%) |
Sep 25, 2014 | 114.50 | 115.25 | 113.90 | 113.90 | 860 | -0.10(-0.09%) |
Sep 24, 2014 | 114.50 | 114.50 | 114.00 | 114.00 | 119 | -1.45(-1.26%) |
Sep 23, 2014 | 115.41 | 115.60 | 115.41 | 115.45 | 1,396 | -0.80(-0.69%) |
Sep 22, 2014 | 117.32 | 117.32 | 116.25 | 116.25 | 618 | -1.07(-0.91%) |
Sep 16, 2014 | 117.32 | 117.32 | 117.32 | 0 | +0.37(+0.32%) | |
Sep 15, 2014 | 117.34 | 117.34 | 116.95 | 116.95 | 240 | -0.23(-0.20%) |
Sep 11, 2014 | 117.18 | 117.18 | 117.18 | 0 | -1.63(-1.37%) | |
Sep 10, 2014 | 118.81 | 118.81 | 118.81 | 118.81 | 200 | +1.33(+1.13%) |
Sep 08, 2014 | 117.48 | 117.48 | 117.48 | 0 | +0.58(+0.50%) | |
Sep 05, 2014 | 117.40 | 117.40 | 116.90 | 116.90 | 239 | -0.95(-0.81%) |
Sep 03, 2014 | 117.85 | 117.85 | 117.85 | 0 | +0.27(+0.23%) | |
Sep 02, 2014 | 117.00 | 117.00 | 117.00 | 117.58 | 8,000 | +0.17(+0.14%) |
Aug 29, 2014 | 117.41 | 117.41 | 117.41 | 0 | +1.10(+0.95%) | |
Aug 28, 2014 | 116.31 | 116.31 | 116.31 | 116.31 | 90 | +0.72(+0.62%) |
Aug 27, 2014 | 115.59 | 115.59 | 115.59 | 115.59 | 53 | +0.57(+0.50%) |
Aug 26, 2014 | 115.02 | 115.02 | 115.02 | 115.02 | 172 | -1.34(-1.15%) |
Aug 19, 2014 | 116.36 | 116.36 | 116.36 | 0 | -0.49(-0.42%) | |
Aug 18, 2014 | 115.53 | 116.85 | 115.53 | 116.85 | 70 | +3.18(+2.80%) |
Aug 14, 2014 | 113.67 | 113.67 | 113.67 | 2,450 | +1.17(+1.04%) | |
Aug 11, 2014 | 112.50 | 112.50 | 112.50 | 0 | -0.35(-0.31%) | |
Aug 08, 2014 | 112.85 | 112.85 | 112.85 | 112.85 | 10 | -1.50(-1.31%) |
Aug 06, 2014 | 114.35 | 114.35 | 114.35 | 0 | +0.49(+0.43%) | |
Aug 05, 2014 | 113.86 | 113.86 | 113.86 | 113.86 | 17 | +1.06(+0.94%) |
Aug 04, 2014 | 112.80 | 112.80 | 112.80 | 112.80 | 7 | +1.38(+1.24%) |
Jul 31, 2014 | 111.42 | 111.42 | 111.42 | 8,146 | -1.78(-1.57%) | |
Jul 30, 2014 | 113.20 | 113.20 | 113.20 | 113.20 | 47 | -0.42(-0.37%) |
Jul 28, 2014 | 113.62 | 113.62 | 113.62 | 0 | -1.88(-1.63%) | |
Jul 23, 2014 | 116.60 | 116.60 | 115.50 | 115.50 | 125 | -0.10(-0.09%) |
Jul 21, 2014 | 115.60 | 115.60 | 115.60 | 0 | +0.10(+0.09%) | |
Jul 18, 2014 | 115.73 | 116.70 | 115.50 | 115.50 | 12,455 | -0.88(-0.76%) |
Jul 11, 2014 | 116.38 | 116.38 | 116.38 | 0 | -1.12(-0.95%) | |
Jul 10, 2014 | 117.56 | 118.10 | 117.50 | 117.50 | 90 | -1.50(-1.26%) |
Jul 09, 2014 | 119.20 | 119.20 | 117.88 | 119.00 | 30 | -0.28(-0.23%) |
Jul 07, 2014 | 119.28 | 119.28 | 119.28 | 0 | -0.97(-0.81%) | |
Jul 02, 2014 | 120.25 | 120.25 | 120.25 | 0 | -0.59(-0.49%) | |
Jun 30, 2014 | 120.84 | 120.84 | 120.84 | 0 | +0.80(+0.67%) | |
Jun 27, 2014 | 120.04 | 120.04 | 120.04 | 120.04 | 500 | +1.50(+1.27%) |
Jun 25, 2014 | 118.54 | 118.54 | 118.54 | 0 | -2.55(-2.11%) | |
Jun 24, 2014 | 121.09 | 121.09 | 121.09 | 121.09 | 50 | +1.88(+1.58%) |
Jun 23, 2014 | 119.21 | 119.21 | 119.21 | 119.21 | 44 | -1.66(-1.37%) |
Jun 19, 2014 | 120.87 | 120.87 | 120.87 | 0 | +1.85(+1.55%) | |
Jun 18, 2014 | 120.15 | 120.15 | 119.02 | 119.02 | 528 | -1.92(-1.59%) |
Jun 17, 2014 | 120.94 | 120.94 | 120.94 | 120.94 | 209 | +1.56(+1.31%) |
Jun 16, 2014 | 119.21 | 119.38 | 119.21 | 119.38 | 19 | +0.18(+0.15%) |
Jun 13, 2014 | 119.20 | 119.20 | 119.20 | 119.20 | 80 | -1.79(-1.48%) |
Jun 12, 2014 | 120.99 | 120.99 | 120.99 | 120.99 | 63 | +1.52(+1.27%) |
Jun 11, 2014 | 119.47 | 119.47 | 119.47 | 119.47 | 4 | +0.87(+0.73%) |
Jun 10, 2014 | 118.60 | 118.60 | 118.60 | 118.60 | 145 | -1.95(-1.62%) |
Jun 06, 2014 | 120.55 | 120.55 | 120.55 | 120.55 | 95 | -0.70(-0.58%) |
Jun 05, 2014 | 121.25 | 121.25 | 121.25 | 121.25 | 200 | +0.21(+0.17%) |
Jun 03, 2014 | 121.04 | 121.04 | 121.04 | 121.04 | 0 | -2.40(-1.94%) |
May 30, 2014 | 123.44 | 123.44 | 123.44 | 123.44 | 0 | +2.09(+1.72%) |
May 29, 2014 | 121.35 | 121.35 | 121.35 | 121.35 | 18 | +0.50(+0.41%) |
May 28, 2014 | 120.85 | 120.85 | 120.85 | 120.85 | 5 | -0.04(-0.03%) |
May 27, 2014 | 120.89 | 120.89 | 120.89 | 120.89 | 400 | -1.25(-1.02%) |
May 23, 2014 | 122.14 | 122.14 | 122.14 | 0 | +0.63(+0.52%) | |
May 22, 2014 | 120.79 | 122.50 | 120.79 | 121.51 | 268 | -0.02(-0.02%) |
May 19, 2014 | 121.53 | 121.53 | 121.53 | 121.53 | 0 | +0.25(+0.21%) |
May 16, 2014 | 121.28 | 121.28 | 121.28 | 121.28 | 178 | +1.73(+1.45%) |
May 15, 2014 | 120.00 | 120.00 | 119.50 | 119.55 | 99 | +1.25(+1.06%) |
May 14, 2014 | 118.30 | 118.30 | 118.30 | 118.30 | 4 | -1.02(-0.85%) |
May 08, 2014 | 119.32 | 119.32 | 119.32 | 0 | +1.56(+1.32%) | |
Apr 23, 2014 | 117.76 | 117.76 | 117.76 | 117.76 | 0 | -0.21(-0.18%) |
Apr 22, 2014 | 120.00 | 120.15 | 117.97 | 117.97 | 478 | -0.93(-0.78%) |
Apr 17, 2014 | 118.90 | 118.90 | 118.90 | 0 | -2.62(-2.16%) | |
Apr 16, 2014 | 121.90 | 121.90 | 121.52 | 121.52 | 250 | +0.33(+0.27%) |
Apr 15, 2014 | 120.75 | 121.19 | 120.75 | 121.19 | 600 | +1.20(+1.00%) |
Apr 14, 2014 | 119.17 | 119.99 | 119.17 | 119.99 | 225 | +2.60(+2.21%) |
Apr 10, 2014 | 117.39 | 117.39 | 117.39 | 117.39 | 0 | -0.84(-0.71%) |
Apr 09, 2014 | 117.10 | 118.23 | 117.10 | 118.23 | 627 | +3.06(+2.66%) |
Apr 08, 2014 | 115.17 | 115.17 | 115.17 | 115.17 | 100 | -0.73(-0.63%) |
Apr 07, 2014 | 115.11 | 115.90 | 115.10 | 115.90 | 276 | +1.15(+1.00%) |
Apr 04, 2014 | 114.75 | 114.75 | 114.75 | 114.75 | 0 | -1.08(-0.93%) |
Apr 01, 2014 | 115.83 | 115.83 | 115.83 | 0 | +0.03(+0.03%) | |
Mar 31, 2014 | 115.80 | 115.80 | 115.80 | 115.80 | 500 | -1.60(-1.36%) |
Mar 28, 2014 | 117.40 | 117.40 | 117.40 | 117.40 | 0 | +2.51(+2.18%) |
Mar 27, 2014 | 114.86 | 114.89 | 114.86 | 114.89 | 381 | -0.73(-0.63%) |
Mar 26, 2014 | 115.62 | 115.62 | 115.62 | 115.62 | 100 | +1.79(+1.57%) |
Mar 25, 2014 | 113.30 | 113.83 | 113.30 | 113.83 | 400 | +1.91(+1.71%) |
Mar 21, 2014 | 111.92 | 111.92 | 111.92 | 0 | +0.55(+0.49%) | |
Mar 19, 2014 | 111.37 | 111.37 | 111.37 | 111.37 | 0 | -1.68(-1.49%) |
Mar 13, 2014 | 113.05 | 113.05 | 113.05 | 113.05 | 0 | -0.68(-0.60%) |
Mar 12, 2014 | 114.65 | 114.65 | 113.73 | 113.73 | 610 | -2.50(-2.15%) |
Mar 11, 2014 | 116.23 | 116.23 | 116.23 | 116.23 | 250 | -0.85(-0.73%) |
Mar 06, 2014 | 117.08 | 117.08 | 117.08 | 0 | +2.08(+1.81%) | |
Mar 05, 2014 | 115.85 | 115.85 | 115.00 | 115.00 | 635 | +0.00(+0.00%) |
Mar 03, 2014 | 115.00 | 115.00 | 115.00 | 0 | -2.53(-2.15%) | |
Feb 28, 2014 | 117.53 | 117.53 | 117.53 | 117.53 | 0 | -0.62(-0.52%) |
Feb 24, 2014 | 118.15 | 118.15 | 118.15 | 0 | +0.51(+0.43%) | |
Feb 21, 2014 | 118.65 | 118.65 | 117.64 | 117.64 | 0 | +1.03(+0.88%) |
Feb 20, 2014 | 116.61 | 116.61 | 116.61 | 116.61 | 50 | -1.49(-1.26%) |
Feb 19, 2014 | 118.10 | 118.10 | 118.10 | 118.10 | 100 | +1.85(+1.59%) |
Feb 18, 2014 | 116.13 | 116.25 | 116.13 | 116.25 | 135 | +1.25(+1.09%) |
Feb 14, 2014 | 115.00 | 115.00 | 115.00 | 0 | -0.50(-0.43%) | |
Feb 13, 2014 | 114.50 | 115.51 | 114.50 | 115.50 | 220 | +2.64(+2.34%) |
Feb 12, 2014 | 113.40 | 113.80 | 112.86 | 112.86 | 935 | -0.83(-0.73%) |
Feb 11, 2014 | 113.85 | 113.85 | 113.69 | 113.69 | 8,741 | +1.14(+1.02%) |
Feb 10, 2014 | 113.18 | 113.18 | 112.51 | 112.55 | 39 | +0.98(+0.88%) |
Feb 07, 2014 | 111.03 | 111.57 | 111.03 | 111.57 | 128 | +1.14(+1.03%) |
Feb 06, 2014 | 110.43 | 110.43 | 110.43 | 110.43 | 300 | +3.53(+3.30%) |
Feb 04, 2014 | 106.90 | 106.90 | 106.90 | 0 | -0.33(-0.31%) | |
Feb 03, 2014 | 107.22 | 107.23 | 107.22 | 107.23 | 76 | -1.22(-1.12%) |
Jan 30, 2014 | 108.45 | 108.45 | 108.45 | 108.45 | 0 | -4.55(-4.03%) |
Jan 29, 2014 | 111.32 | 113.00 | 111.32 | 113.00 | 1,925 | +1.33(+1.19%) |
Jan 28, 2014 | 113.10 | 113.10 | 111.67 | 111.67 | 2,525 | -2.08(-1.83%) |
Jan 27, 2014 | 112.98 | 113.75 | 112.98 | 113.75 | 700 | -1.90(-1.64%) |
Jan 24, 2014 | 114.84 | 115.65 | 114.84 | 115.65 | 0 | +0.15(+0.13%) |
Jan 23, 2014 | 115.07 | 115.50 | 115.05 | 115.50 | 302 | +0.55(+0.48%) |
Jan 22, 2014 | 115.00 | 115.00 | 113.87 | 114.95 | 1,382 | +0.20(+0.17%) |
Jan 21, 2014 | 112.87 | 114.75 | 112.87 | 114.75 | 1,965 | +2.35(+2.09%) |
Jan 16, 2014 | 112.40 | 112.40 | 112.40 | 0 | +2.05(+1.86%) | |
Jan 15, 2014 | 110.35 | 110.35 | 110.35 | 110.35 | 200 | -0.70(-0.63%) |
Jan 14, 2014 | 111.05 | 111.05 | 111.05 | 111.05 | 25 | +0.20(+0.18%) |
Jan 13, 2014 | 110.21 | 110.85 | 110.21 | 110.85 | 300 | +1.51(+1.38%) |
Jan 09, 2014 | 109.34 | 109.34 | 109.34 | 109.34 | 0 | +0.92(+0.85%) |
Jan 08, 2014 | 109.00 | 109.00 | 108.42 | 108.42 | 330 | -0.09(-0.08%) |
Jan 07, 2014 | 108.89 | 109.34 | 108.50 | 108.51 | 276 | -1.94(-1.76%) |
Jan 06, 2014 | 110.45 | 110.50 | 110.45 | 110.45 | 585 | -0.95(-0.85%) |
Jan 03, 2014 | 111.00 | 111.40 | 111.00 | 111.40 | 152 | -0.75(-0.67%) |
Jan 02, 2014 | 112.15 | 112.15 | 112.15 | 112.15 | 25 | -2.26(-1.98%) |
Dec 30, 2013 | 114.41 | 114.41 | 114.41 | 0 | +0.81(+0.71%) | |
Dec 27, 2013 | 114.28 | 114.95 | 113.60 | 113.60 | 1,026 | +2.10(+1.88%) |
Dec 26, 2013 | 111.50 | 111.50 | 111.50 | 111.50 | 1,000 | +1.25(+1.13%) |
Dec 23, 2013 | 110.25 | 110.25 | 110.25 | 0 | +0.25(+0.23%) | |
Dec 20, 2013 | 109.60 | 110.97 | 109.60 | 110.00 | 0 | -0.31(-0.28%) |
Dec 19, 2013 | 109.20 | 110.31 | 109.20 | 110.31 | 285 | +0.51(+0.46%) |
Dec 16, 2013 | 109.80 | 109.80 | 109.80 | 0 | +0.00(+0.00%) | |
Dec 13, 2013 | 109.80 | 109.80 | 109.80 | 109.80 | 0 | -1.65(-1.48%) |
Dec 12, 2013 | 111.45 | 111.45 | 111.45 | 111.45 | 51 | -0.40(-0.36%) |
Dec 10, 2013 | 111.85 | 111.85 | 111.85 | 111.85 | 0 | +1.14(+1.03%) |
Dec 06, 2013 | 110.71 | 110.71 | 110.71 | 0 | +0.70(+0.64%) | |
Dec 05, 2013 | 110.31 | 111.34 | 110.01 | 110.01 | 360 | +0.96(+0.88%) |
Dec 04, 2013 | 109.81 | 109.81 | 109.05 | 109.05 | 795 | -0.90(-0.82%) |
Dec 03, 2013 | 109.25 | 109.95 | 109.25 | 109.95 | 400 | -3.00(-2.66%) |
Dec 02, 2013 | 112.31 | 112.95 | 112.31 | 112.95 | 1,233 | -1.49(-1.30%) |
Nov 29, 2013 | 114.15 | 114.44 | 114.15 | 114.44 | 200 | -0.06(-0.05%) |
Nov 27, 2013 | 114.50 | 114.50 | 114.50 | 114.50 | 3,000 | -0.10(-0.09%) |
Nov 26, 2013 | 114.59 | 114.60 | 114.00 | 114.60 | 422 | -2.39(-2.05%) |
Nov 25, 2013 | 117.45 | 117.49 | 116.99 | 116.99 | 256 | -0.76(-0.64%) |
Nov 21, 2013 | 117.75 | 117.75 | 117.75 | 117.75 | 0 | +2.50(+2.17%) |
Nov 20, 2013 | 116.33 | 117.35 | 115.25 | 115.25 | 308 | -2.26(-1.92%) |
Nov 19, 2013 | 118.45 | 118.45 | 117.51 | 117.51 | 5 | -1.22(-1.03%) |
Nov 18, 2013 | 119.00 | 119.00 | 118.73 | 118.73 | 474 | +0.97(+0.82%) |
Nov 15, 2013 | 118.25 | 118.25 | 117.75 | 117.76 | 495 | +1.01(+0.87%) |
Nov 14, 2013 | 117.85 | 117.85 | 116.75 | 116.75 | 510 | -1.45(-1.23%) |
Nov 13, 2013 | 118.20 | 118.20 | 118.20 | 118.20 | 200 | +0.20(+0.17%) |
Nov 12, 2013 | 118.00 | 118.00 | 118.00 | 118.00 | 20 | -1.44(-1.20%) |
Nov 11, 2013 | 119.44 | 119.44 | 119.44 | 119.44 | 30 | +3.63(+3.13%) |
Nov 07, 2013 | 115.81 | 115.81 | 115.81 | 0 | -1.20(-1.03%) | |
Nov 06, 2013 | 117.01 | 117.01 | 117.01 | 117.01 | 26 | +0.76(+0.65%) |
Nov 05, 2013 | 116.31 | 116.77 | 116.25 | 116.25 | 1,925 | -3.75(-3.12%) |
Nov 04, 2013 | 119.00 | 120.00 | 119.00 | 120.00 | 253 | +1.50(+1.27%) |