Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 123.23 | 123.23 | 121.95 | 121.95 | 1,501 | -1.66(-1.35%) |
Sep 29, 2014 | 121.91 | 123.61 | 121.78 | 123.61 | 2,222 | +0.44(+0.36%) |
Sep 26, 2014 | 122.57 | 123.20 | 122.55 | 123.17 | 2,119 | +0.91(+0.74%) |
Sep 25, 2014 | 121.95 | 122.66 | 121.95 | 122.26 | 2,127 | -1.91(-1.53%) |
Sep 24, 2014 | 122.81 | 124.17 | 122.81 | 124.17 | 2,082 | +1.21(+0.99%) |
Sep 23, 2014 | 123.23 | 123.82 | 122.58 | 122.95 | 1,884 | -0.68(-0.55%) |
Sep 22, 2014 | 124.70 | 124.70 | 123.64 | 123.64 | 1,426 | -1.70(-1.36%) |
Sep 19, 2014 | 127.71 | 127.71 | 125.26 | 125.34 | 2,107 | -1.28(-1.01%) |
Sep 18, 2014 | 126.62 | 126.62 | 126.62 | 126.62 | 408 | +0.37(+0.29%) |
Sep 17, 2014 | 126.29 | 126.29 | 126.25 | 126.25 | 837 | +0.60(+0.48%) |
Sep 16, 2014 | 124.50 | 125.67 | 124.50 | 125.66 | 4,760 | +0.68(+0.54%) |
Sep 15, 2014 | 126.84 | 126.84 | 124.58 | 124.98 | 1,452 | -1.73(-1.36%) |
Sep 12, 2014 | 127.13 | 127.33 | 126.39 | 126.71 | 3,609 | -0.45(-0.35%) |
Sep 11, 2014 | 126.05 | 127.19 | 126.05 | 127.16 | 943 | +0.95(+0.75%) |
Sep 10, 2014 | 126.37 | 126.37 | 125.85 | 126.21 | 581 | -1.02(-0.80%) |
Sep 09, 2014 | 127.23 | 127.23 | 127.23 | 127.23 | 531 | -0.45(-0.36%) |
Sep 08, 2014 | 127.68 | 127.72 | 127.44 | 127.69 | 1,540 | +0.44(+0.35%) |
Sep 05, 2014 | 127.29 | 127.29 | 127.11 | 127.24 | 1,724 | +0.18(+0.14%) |
Sep 04, 2014 | 128.51 | 128.75 | 127.07 | 127.07 | 3,834 | -0.76(-0.60%) |
Sep 03, 2014 | 129.07 | 129.07 | 127.83 | 127.83 | 4,486 | -0.65(-0.51%) |
Sep 02, 2014 | 128.48 | 128.71 | 128.46 | 128.48 | 2,463 | +0.42(+0.33%) |
Aug 29, 2014 | 127.25 | 128.06 | 128.06 | 128.06 | 1,449 | +0.68(+0.54%) |
Aug 28, 2014 | 127.36 | 127.38 | 127.36 | 127.38 | 1,072 | -0.42(-0.33%) |
Aug 27, 2014 | 127.91 | 127.91 | 127.80 | 127.80 | 1,636 | +1.00(+0.78%) |
Aug 26, 2014 | 126.81 | 126.81 | 126.81 | 126.81 | 386 | +0.00(+0.00%) |
Aug 25, 2014 | 127.20 | 126.16 | 126.60 | 126.81 | 1,661 | +0.65(+0.52%) |
Aug 22, 2014 | 125.55 | 126.16 | 125.55 | 126.16 | 1,073 | +0.44(+0.35%) |
Aug 21, 2014 | 125.69 | 125.73 | 125.69 | 125.71 | 1,208 | -0.11(-0.09%) |
Aug 20, 2014 | 126.03 | 126.03 | 125.83 | 125.83 | 1,089 | -0.62(-0.49%) |
Aug 19, 2014 | 126.38 | 126.45 | 126.38 | 126.45 | 709 | +0.90(+0.72%) |
Aug 18, 2014 | 125.02 | 125.55 | 125.02 | 125.55 | 1,038 | +1.83(+1.48%) |
Aug 15, 2014 | 125.03 | 125.03 | 123.12 | 123.72 | 3,778 | -0.18(-0.15%) |
Aug 14, 2014 | 123.98 | 124.06 | 123.78 | 123.91 | 1,796 | +0.07(+0.06%) |
Aug 13, 2014 | 123.35 | 123.84 | 122.55 | 123.84 | 2,555 | +1.29(+1.05%) |
Aug 12, 2014 | 122.55 | 122.55 | 122.55 | 122.55 | 649 | -1.26(-1.02%) |
Aug 11, 2014 | 124.22 | 124.22 | 123.81 | 123.81 | 1,393 | +1.19(+0.97%) |
Aug 08, 2014 | 121.22 | 121.66 | 121.22 | 122.61 | 3,362 | +1.02(+0.84%) |
Aug 07, 2014 | 121.72 | 121.72 | 121.59 | 121.59 | 1,273 | -0.65(-0.53%) |
Aug 06, 2014 | 121.17 | 122.27 | 120.99 | 122.24 | 1,606 | +0.36(+0.29%) |
Aug 05, 2014 | 122.23 | 122.63 | 121.88 | 121.88 | 1,514 | -0.66(-0.54%) |
Aug 04, 2014 | 121.34 | 122.54 | 120.77 | 122.54 | 2,138 | +1.69(+1.40%) |
Aug 01, 2014 | 121.78 | 121.78 | 120.20 | 120.85 | 21,940 | -1.10(-0.90%) |
Jul 31, 2014 | 123.86 | 123.86 | 121.94 | 121.94 | 3,581 | -2.77(-2.22%) |
Jul 30, 2014 | 125.34 | 125.34 | 124.52 | 124.71 | 1,383 | -0.34(-0.28%) |
Jul 29, 2014 | 123.80 | 125.31 | 123.80 | 125.06 | 1,497 | +1.01(+0.82%) |
Jul 28, 2014 | 124.04 | 124.04 | 124.04 | 124.04 | 834 | -0.27(-0.22%) |
Jul 25, 2014 | 124.23 | 124.64 | 124.23 | 124.31 | 1,130 | -1.12(-0.89%) |
Jul 24, 2014 | 125.70 | 125.70 | 125.01 | 125.43 | 2,900 | +0.42(+0.33%) |
Jul 23, 2014 | 124.85 | 125.03 | 124.85 | 125.02 | 2,021 | +0.18(+0.15%) |
Jul 22, 2014 | 124.29 | 125.39 | 124.29 | 124.83 | 5,581 | +0.84(+0.68%) |
Jul 21, 2014 | 123.48 | 124.00 | 123.25 | 124.00 | 1,192 | -0.12(-0.09%) |
Jul 18, 2014 | 122.48 | 124.11 | 122.48 | 124.11 | 3,395 | +1.44(+1.17%) |
Jul 17, 2014 | 124.09 | 124.09 | 122.67 | 122.67 | 3,797 | -1.50(-1.21%) |
Jul 16, 2014 | 124.12 | 124.60 | 123.64 | 124.17 | 7,546 | -0.10(-0.08%) |
Jul 15, 2014 | 125.98 | 125.98 | 124.22 | 124.27 | 4,652 | -1.61(-1.28%) |
Jul 14, 2014 | 126.75 | 126.75 | 125.77 | 125.87 | 6,291 | +0.36(+0.29%) |
Jul 11, 2014 | 125.05 | 125.61 | 125.05 | 125.51 | 6,734 | -0.29(-0.23%) |
Jul 10, 2014 | 124.16 | 126.11 | 124.16 | 125.80 | 3,452 | -0.81(-0.64%) |
Jul 09, 2014 | 126.93 | 126.93 | 126.44 | 126.61 | 2,069 | +0.45(+0.36%) |
Jul 08, 2014 | 127.60 | 127.60 | 126.16 | 126.16 | 1,904 | -2.45(-1.91%) |
Jul 07, 2014 | 130.37 | 130.37 | 128.61 | 128.61 | 1,377 | -1.73(-1.33%) |
Jul 03, 2014 | 130.34 | 130.34 | 130.34 | 130.34 | 0 | +0.00(+0.00%) |
Jul 02, 2014 | 131.31 | 131.31 | 130.34 | 130.34 | 2,195 | -1.08(-0.82%) |