Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 118.87 | 119.04 | 117.96 | 118.09 | 863,583 | -0.72(-0.61%) |
Sep 29, 2014 | 118.13 | 119.17 | 117.94 | 118.81 | 1,196,087 | -0.24(-0.20%) |
Sep 26, 2014 | 119.08 | 119.19 | 118.12 | 119.05 | 252,196 | +0.34(+0.29%) |
Sep 25, 2014 | 120.36 | 120.54 | 118.70 | 118.70 | 469,302 | -1.78(-1.48%) |
Sep 24, 2014 | 118.97 | 120.64 | 118.91 | 120.49 | 219,119 | +1.83(+1.54%) |
Sep 23, 2014 | 118.37 | 119.18 | 118.32 | 118.66 | 120,057 | -0.62(-0.52%) |
Sep 22, 2014 | 119.82 | 119.90 | 118.91 | 119.28 | 378,204 | -0.79(-0.66%) |
Sep 19, 2014 | 120.37 | 120.81 | 119.92 | 120.07 | 288,972 | +0.06(+0.05%) |
Sep 18, 2014 | 119.41 | 120.04 | 119.36 | 120.01 | 91,302 | +0.90(+0.76%) |
Sep 17, 2014 | 118.98 | 119.56 | 118.34 | 119.11 | 166,585 | +0.14(+0.12%) |
Sep 16, 2014 | 117.09 | 118.99 | 116.99 | 118.97 | 138,999 | +1.66(+1.41%) |
Sep 15, 2014 | 117.74 | 117.74 | 116.99 | 117.31 | 73,831 | -0.51(-0.43%) |
Sep 12, 2014 | 118.52 | 118.73 | 117.42 | 117.82 | 93,290 | -0.92(-0.77%) |
Sep 11, 2014 | 118.42 | 118.74 | 118.04 | 118.74 | 297,750 | -0.18(-0.15%) |
Sep 10, 2014 | 118.11 | 119.05 | 117.97 | 118.92 | 537,326 | +0.86(+0.73%) |
Sep 09, 2014 | 118.30 | 118.56 | 117.73 | 118.06 | 123,653 | -0.38(-0.33%) |
Sep 08, 2014 | 118.05 | 118.54 | 117.91 | 118.44 | 702,888 | +0.26(+0.22%) |
Sep 05, 2014 | 118.09 | 118.18 | 116.64 | 118.18 | 249,846 | +0.52(+0.44%) |
Sep 04, 2014 | 118.53 | 118.82 | 117.40 | 117.66 | 109,339 | -0.68(-0.58%) |
Sep 03, 2014 | 118.43 | 118.58 | 118.07 | 118.35 | 99,148 | +0.39(+0.33%) |
Sep 02, 2014 | 118.27 | 118.38 | 117.58 | 117.96 | 1,448,834 | -0.04(-0.03%) |
Aug 29, 2014 | 117.79 | 118.00 | 118.00 | 118.00 | 83,386 | +0.45(+0.38%) |
Aug 28, 2014 | 117.27 | 117.83 | 117.27 | 117.55 | 75,639 | -0.16(-0.13%) |
Aug 27, 2014 | 117.92 | 117.96 | 117.50 | 117.71 | 148,333 | +0.00(+0.00%) |
Aug 26, 2014 | 117.19 | 117.77 | 117.14 | 117.71 | 229,016 | +0.65(+0.55%) |
Aug 25, 2014 | 116.89 | 117.40 | 116.82 | 117.06 | 454,531 | +0.82(+0.71%) |
Aug 22, 2014 | 116.31 | 116.55 | 115.99 | 116.23 | 291,149 | +0.15(+0.13%) |
Aug 21, 2014 | 116.14 | 116.38 | 116.00 | 116.08 | 167,364 | +0.08(+0.07%) |
Aug 20, 2014 | 115.70 | 116.16 | 115.70 | 116.00 | 214,200 | -0.02(-0.02%) |
Aug 19, 2014 | 115.50 | 116.05 | 115.15 | 116.02 | 326,950 | +0.80(+0.69%) |
Aug 18, 2014 | 114.82 | 115.34 | 114.78 | 115.22 | 1,318,458 | +1.00(+0.87%) |
Aug 15, 2014 | 114.68 | 114.80 | 113.26 | 114.23 | 465,841 | +0.07(+0.06%) |
Aug 14, 2014 | 113.01 | 114.16 | 112.89 | 114.16 | 71,573 | +1.27(+1.12%) |
Aug 13, 2014 | 111.65 | 112.89 | 111.65 | 112.89 | 136,172 | +1.43(+1.28%) |
Aug 12, 2014 | 111.55 | 111.69 | 111.13 | 111.46 | 262,630 | -0.09(-0.08%) |
Aug 11, 2014 | 112.00 | 112.26 | 111.43 | 111.55 | 1,007,576 | +0.00(+0.00%) |
Aug 08, 2014 | 110.57 | 111.56 | 110.10 | 111.55 | 131,778 | +1.17(+1.06%) |
Aug 07, 2014 | 111.97 | 112.09 | 110.11 | 110.39 | 317,252 | -1.21(-1.08%) |
Aug 06, 2014 | 110.95 | 112.15 | 110.81 | 111.60 | 293,646 | -0.09(-0.08%) |
Aug 05, 2014 | 112.05 | 112.66 | 111.33 | 111.68 | 144,518 | -0.98(-0.87%) |
Aug 04, 2014 | 112.41 | 112.89 | 111.62 | 112.67 | 168,365 | +0.60(+0.53%) |
Aug 01, 2014 | 111.76 | 112.76 | 111.29 | 112.07 | 172,810 | -0.09(-0.08%) |
Jul 31, 2014 | 113.88 | 113.88 | 112.14 | 112.16 | 106,935 | -2.40(-2.10%) |
Jul 30, 2014 | 114.73 | 115.02 | 113.99 | 114.56 | 134,483 | +0.51(+0.45%) |
Jul 29, 2014 | 114.17 | 114.43 | 113.85 | 114.05 | 159,535 | +0.21(+0.18%) |
Jul 28, 2014 | 113.84 | 114.09 | 113.20 | 113.84 | 2,843,821 | +0.05(+0.05%) |
Jul 25, 2014 | 113.91 | 114.02 | 113.20 | 113.79 | 95,818 | -0.46(-0.40%) |
Jul 24, 2014 | 114.54 | 114.80 | 114.07 | 114.24 | 303,224 | -0.33(-0.29%) |
Jul 23, 2014 | 114.38 | 114.60 | 113.81 | 114.58 | 245,915 | +0.97(+0.86%) |
Jul 22, 2014 | 113.25 | 113.95 | 113.25 | 113.60 | 195,332 | +0.96(+0.86%) |
Jul 21, 2014 | 112.61 | 112.76 | 112.17 | 112.64 | 957,785 | -0.41(-0.36%) |
Jul 18, 2014 | 111.53 | 113.26 | 111.46 | 113.05 | 123,307 | +1.82(+1.64%) |
Jul 17, 2014 | 112.05 | 113.03 | 111.10 | 111.23 | 252,131 | -1.25(-1.11%) |
Jul 16, 2014 | 113.21 | 113.21 | 112.02 | 112.48 | 75,405 | -0.30(-0.26%) |
Jul 15, 2014 | 114.16 | 114.16 | 112.56 | 112.78 | 205,813 | -1.17(-1.03%) |
Jul 14, 2014 | 114.05 | 114.09 | 113.67 | 113.95 | 117,143 | +0.46(+0.40%) |
Jul 11, 2014 | 113.26 | 113.64 | 112.82 | 113.50 | 79,888 | +0.16(+0.14%) |
Jul 10, 2014 | 112.21 | 113.58 | 112.10 | 113.34 | 93,627 | +0.00(+0.00%) |
Jul 09, 2014 | 113.21 | 113.49 | 112.57 | 113.34 | 74,247 | +0.39(+0.35%) |
Jul 08, 2014 | 113.91 | 114.08 | 112.52 | 112.95 | 544,625 | -1.22(-1.07%) |
Jul 07, 2014 | 114.95 | 115.15 | 114.02 | 114.16 | 883,241 | -1.05(-0.91%) |
Jul 03, 2014 | 114.94 | 115.22 | 115.22 | 115.22 | 171,906 | +0.48(+0.42%) |
Jul 02, 2014 | 113.94 | 114.73 | 113.72 | 114.73 | 466,511 | +0.81(+0.71%) |