Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 120.12 | 120.89 | 119.81 | 120.24 | 4,629,708 | +0.12(+0.10%) |
Sep 29, 2014 | 119.41 | 120.33 | 119.16 | 120.12 | 3,701,679 | -0.27(-0.22%) |
Sep 26, 2014 | 119.67 | 120.56 | 119.47 | 120.39 | 3,937,385 | +0.67(+0.56%) |
Sep 25, 2014 | 121.65 | 121.93 | 119.70 | 119.72 | 6,565,639 | -2.09(-1.72%) |
Sep 24, 2014 | 120.98 | 121.90 | 120.27 | 121.81 | 4,866,577 | +0.44(+0.36%) |
Sep 23, 2014 | 122.09 | 122.30 | 121.31 | 121.38 | 5,212,639 | -0.94(-0.77%) |
Sep 22, 2014 | 122.71 | 122.97 | 122.02 | 122.32 | 5,238,159 | -0.56(-0.46%) |
Sep 19, 2014 | 123.23 | 123.52 | 122.37 | 122.88 | 13,978,869 | +0.16(+0.13%) |
Sep 18, 2014 | 122.12 | 122.97 | 122.07 | 122.72 | 4,678,317 | +0.60(+0.49%) |
Sep 17, 2014 | 122.39 | 122.66 | 121.81 | 122.12 | 5,073,275 | -0.10(-0.08%) |
Sep 16, 2014 | 121.14 | 122.61 | 120.93 | 122.22 | 4,043,955 | +0.73(+0.60%) |
Sep 15, 2014 | 121.25 | 121.93 | 120.72 | 121.50 | 3,880,202 | +0.34(+0.28%) |
Sep 12, 2014 | 121.28 | 121.36 | 120.71 | 121.16 | 4,579,837 | -0.28(-0.23%) |
Sep 11, 2014 | 121.03 | 122.11 | 120.43 | 121.44 | 3,630,035 | +0.11(+0.09%) |
Sep 10, 2014 | 120.43 | 121.71 | 120.41 | 121.33 | 4,365,686 | +0.98(+0.82%) |
Sep 09, 2014 | 120.56 | 120.82 | 120.21 | 120.34 | 3,794,679 | -0.09(-0.08%) |
Sep 08, 2014 | 120.83 | 121.11 | 120.04 | 120.44 | 3,987,276 | -0.67(-0.55%) |
Sep 05, 2014 | 120.69 | 121.46 | 120.48 | 121.11 | 3,569,843 | +0.33(+0.27%) |
Sep 04, 2014 | 121.42 | 122.05 | 120.39 | 120.78 | 4,528,982 | -0.80(-0.66%) |
Sep 03, 2014 | 121.86 | 122.22 | 121.53 | 121.58 | 2,880,149 | +0.25(+0.20%) |
Sep 02, 2014 | 122.05 | 122.22 | 120.94 | 121.34 | 4,230,452 | -0.47(-0.39%) |
Aug 29, 2014 | 121.79 | 121.81 | 121.81 | 121.81 | 4,593,151 | +0.19(+0.16%) |
Aug 28, 2014 | 121.28 | 121.81 | 120.77 | 121.62 | 2,373,747 | -0.16(-0.13%) |
Aug 27, 2014 | 122.27 | 122.97 | 121.34 | 121.78 | 3,457,864 | -0.47(-0.38%) |
Aug 26, 2014 | 121.00 | 122.59 | 121.00 | 122.24 | 5,013,091 | +1.16(+0.96%) |
Aug 25, 2014 | 121.23 | 121.50 | 120.80 | 121.08 | 2,725,042 | +0.47(+0.39%) |
Aug 22, 2014 | 120.84 | 121.48 | 120.53 | 120.61 | 3,063,417 | -0.52(-0.43%) |
Aug 21, 2014 | 120.92 | 121.64 | 120.70 | 121.13 | 3,943,638 | +0.72(+0.59%) |
Aug 20, 2014 | 120.26 | 120.60 | 119.88 | 120.41 | 3,437,999 | +0.02(+0.02%) |
Aug 19, 2014 | 120.38 | 120.51 | 119.94 | 120.39 | 3,220,789 | +0.45(+0.37%) |
Aug 18, 2014 | 119.15 | 120.23 | 118.93 | 119.94 | 3,820,984 | +1.25(+1.06%) |
Aug 15, 2014 | 118.99 | 119.64 | 118.35 | 118.69 | 4,445,417 | -0.32(-0.27%) |
Aug 14, 2014 | 118.81 | 119.19 | 118.41 | 119.01 | 3,046,283 | -0.05(-0.04%) |
Aug 13, 2014 | 119.08 | 119.39 | 118.68 | 119.05 | 2,836,999 | +0.39(+0.33%) |
Aug 12, 2014 | 118.73 | 119.52 | 118.33 | 118.67 | 2,934,279 | -0.08(-0.07%) |
Aug 11, 2014 | 118.96 | 119.31 | 117.99 | 118.75 | 3,989,774 | +0.53(+0.45%) |
Aug 08, 2014 | 116.80 | 118.18 | 116.28 | 118.22 | 4,391,920 | +1.48(+1.26%) |
Aug 07, 2014 | 118.22 | 118.25 | 116.28 | 116.74 | 4,276,283 | -1.06(-0.90%) |
Aug 06, 2014 | 117.41 | 118.37 | 116.83 | 117.80 | 6,073,431 | -0.02(-0.02%) |
Aug 05, 2014 | 118.86 | 119.14 | 117.40 | 117.82 | 5,249,528 | -1.60(-1.34%) |
Aug 04, 2014 | 119.23 | 119.61 | 118.76 | 119.42 | 3,322,921 | +0.31(+0.26%) |
Aug 01, 2014 | 119.96 | 120.59 | 118.92 | 119.11 | 8,227,889 | -1.59(-1.31%) |
Jul 31, 2014 | 121.43 | 122.34 | 120.61 | 120.69 | 6,584,330 | -1.47(-1.20%) |
Jul 30, 2014 | 122.92 | 123.41 | 121.47 | 122.16 | 6,265,869 | -0.36(-0.29%) |
Jul 29, 2014 | 122.98 | 123.35 | 122.50 | 122.52 | 5,183,895 | -0.76(-0.62%) |
Jul 28, 2014 | 122.35 | 123.67 | 121.94 | 123.28 | 5,149,209 | +0.87(+0.71%) |
Jul 25, 2014 | 122.98 | 123.36 | 122.03 | 122.41 | 5,362,028 | -0.53(-0.43%) |
Jul 24, 2014 | 122.13 | 123.18 | 122.00 | 122.94 | 5,736,654 | +1.01(+0.83%) |
Jul 23, 2014 | 122.23 | 122.73 | 121.89 | 121.93 | 5,691,012 | -0.29(-0.24%) |
Jul 22, 2014 | 120.64 | 122.61 | 120.62 | 122.22 | 7,704,217 | +2.04(+1.70%) |
Jul 21, 2014 | 120.46 | 120.71 | 119.17 | 120.18 | 6,594,057 | -1.04(-0.86%) |
Jul 18, 2014 | 120.88 | 121.81 | 119.64 | 121.22 | 12,973,415 | +0.01(+0.01%) |
Jul 17, 2014 | 121.13 | 123.39 | 120.90 | 121.21 | 13,875,017 | +0.08(+0.07%) |
Jul 16, 2014 | 121.05 | 121.76 | 120.12 | 121.13 | 12,393,327 | +2.44(+2.05%) |
Jul 15, 2014 | 119.35 | 119.69 | 118.52 | 118.69 | 7,452,136 | -0.86(-0.72%) |
Jul 14, 2014 | 118.73 | 119.92 | 118.72 | 119.55 | 7,128,058 | +1.17(+0.99%) |
Jul 11, 2014 | 118.21 | 118.60 | 117.57 | 118.38 | 3,817,453 | +0.19(+0.16%) |
Jul 10, 2014 | 117.40 | 118.42 | 117.26 | 118.19 | 5,046,577 | -0.45(-0.38%) |
Jul 09, 2014 | 118.18 | 118.95 | 117.68 | 118.65 | 5,255,761 | +0.76(+0.64%) |
Jul 08, 2014 | 118.16 | 118.43 | 117.36 | 117.89 | 4,976,405 | -0.52(-0.44%) |
Jul 07, 2014 | 118.14 | 118.55 | 118.03 | 118.41 | 4,698,617 | -0.31(-0.26%) |
Jul 03, 2014 | 118.63 | 118.72 | 118.72 | 118.72 | 3,846,927 | +0.09(+0.07%) |
Jul 02, 2014 | 117.34 | 119.01 | 117.23 | 118.63 | 8,074,441 | +1.29(+1.10%) |