Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 122.90 | 122.90 | 120.94 | 121.02 | 1,201,680 | -1.94(-1.58%) |
Sep 29, 2014 | 122.34 | 123.17 | 121.00 | 122.96 | 934,812 | +0.36(+0.30%) |
Sep 26, 2014 | 121.95 | 122.80 | 121.71 | 122.60 | 709,398 | +1.08(+0.89%) |
Sep 25, 2014 | 123.36 | 123.55 | 121.07 | 121.52 | 1,068,364 | -2.17(-1.75%) |
Sep 24, 2014 | 122.30 | 123.80 | 121.86 | 123.68 | 1,550,026 | +1.60(+1.31%) |
Sep 23, 2014 | 122.58 | 123.54 | 121.87 | 122.09 | 1,245,749 | -1.11(-0.90%) |
Sep 22, 2014 | 124.28 | 124.54 | 122.63 | 123.20 | 1,002,275 | -1.83(-1.46%) |
Sep 19, 2014 | 127.34 | 127.51 | 124.49 | 125.02 | 1,152,479 | -1.69(-1.33%) |
Sep 18, 2014 | 126.32 | 126.74 | 126.13 | 126.71 | 1,223,388 | +0.85(+0.67%) |
Sep 17, 2014 | 125.60 | 126.64 | 125.20 | 125.86 | 765,389 | +0.51(+0.41%) |
Sep 16, 2014 | 124.56 | 125.67 | 124.08 | 125.35 | 1,089,417 | +0.50(+0.40%) |
Sep 15, 2014 | 126.60 | 126.77 | 124.35 | 124.84 | 991,567 | -1.75(-1.38%) |
Sep 12, 2014 | 127.88 | 127.88 | 126.24 | 126.60 | 793,967 | -1.22(-0.96%) |
Sep 11, 2014 | 126.41 | 127.91 | 126.25 | 127.82 | 519,259 | +0.73(+0.57%) |
Sep 10, 2014 | 125.90 | 127.09 | 125.57 | 127.09 | 859,696 | +1.10(+0.87%) |
Sep 09, 2014 | 127.41 | 127.41 | 125.77 | 125.99 | 698,462 | -1.64(-1.28%) |
Sep 08, 2014 | 127.03 | 127.78 | 126.66 | 127.63 | 746,420 | +0.54(+0.42%) |
Sep 05, 2014 | 126.75 | 127.17 | 125.71 | 127.09 | 631,417 | +0.27(+0.21%) |
Sep 04, 2014 | 127.77 | 128.55 | 126.54 | 126.82 | 824,191 | -0.59(-0.46%) |
Sep 03, 2014 | 129.00 | 129.00 | 127.21 | 127.41 | 860,802 | -0.96(-0.75%) |
Sep 02, 2014 | 128.17 | 128.54 | 127.50 | 128.37 | 1,289,660 | +0.77(+0.61%) |
Aug 29, 2014 | 127.09 | 127.59 | 127.59 | 127.59 | 868,111 | +0.82(+0.65%) |
Aug 28, 2014 | 126.99 | 127.17 | 126.42 | 126.77 | 1,243,866 | -0.68(-0.53%) |
Aug 27, 2014 | 127.78 | 128.06 | 127.22 | 127.45 | 1,857,263 | -0.37(-0.29%) |
Aug 26, 2014 | 126.71 | 128.02 | 126.66 | 127.83 | 779,484 | +1.31(+1.04%) |
Aug 25, 2014 | 126.62 | 127.22 | 126.02 | 126.51 | 1,396,885 | +0.90(+0.72%) |
Aug 22, 2014 | 125.30 | 126.08 | 124.73 | 125.61 | 853,380 | +0.16(+0.13%) |
Aug 21, 2014 | 125.34 | 126.16 | 124.14 | 125.45 | 1,331,598 | -0.15(-0.12%) |
Aug 20, 2014 | 125.53 | 125.89 | 124.93 | 125.60 | 910,581 | -0.70(-0.55%) |
Aug 19, 2014 | 126.10 | 126.58 | 125.87 | 126.30 | 947,181 | +0.44(+0.35%) |
Aug 18, 2014 | 125.15 | 125.91 | 124.71 | 125.86 | 775,829 | +1.99(+1.61%) |
Aug 15, 2014 | 125.12 | 125.34 | 122.53 | 123.87 | 1,169,953 | -0.24(-0.20%) |
Aug 14, 2014 | 124.00 | 124.33 | 123.63 | 124.11 | 372,751 | +0.09(+0.07%) |
Aug 13, 2014 | 123.30 | 124.19 | 123.05 | 124.02 | 406,844 | +1.12(+0.91%) |
Aug 12, 2014 | 123.30 | 124.03 | 122.37 | 122.90 | 586,590 | -0.98(-0.79%) |
Aug 11, 2014 | 123.22 | 124.75 | 122.94 | 123.88 | 1,084,538 | +1.35(+1.10%) |
Aug 08, 2014 | 121.29 | 122.67 | 121.04 | 122.53 | 1,240,545 | +1.32(+1.09%) |
Aug 07, 2014 | 122.10 | 122.68 | 120.75 | 121.20 | 2,206,357 | -0.61(-0.50%) |
Aug 06, 2014 | 120.66 | 122.71 | 120.47 | 121.81 | 867,487 | +0.27(+0.22%) |
Aug 05, 2014 | 121.12 | 122.44 | 120.58 | 121.54 | 1,625,424 | -0.15(-0.12%) |
Aug 04, 2014 | 120.60 | 121.90 | 119.65 | 121.69 | 721,027 | +1.32(+1.10%) |
Aug 01, 2014 | 120.80 | 121.65 | 119.35 | 120.36 | 685,306 | -0.58(-0.48%) |
Jul 31, 2014 | 123.19 | 123.24 | 120.94 | 120.94 | 1,218,515 | -3.47(-2.79%) |
Jul 30, 2014 | 124.38 | 124.75 | 123.74 | 124.41 | 961,677 | +0.95(+0.77%) |
Jul 29, 2014 | 123.01 | 124.37 | 122.94 | 123.46 | 1,250,206 | +0.67(+0.55%) |
Jul 28, 2014 | 123.84 | 123.84 | 121.80 | 122.79 | 893,052 | -0.77(-0.63%) |
Jul 25, 2014 | 123.88 | 124.02 | 123.08 | 123.56 | 1,289,315 | -1.18(-0.95%) |
Jul 24, 2014 | 125.09 | 125.65 | 124.37 | 124.74 | 732,603 | -0.14(-0.11%) |
Jul 23, 2014 | 125.12 | 125.57 | 124.52 | 124.88 | 623,070 | +0.59(+0.47%) |
Jul 22, 2014 | 123.47 | 124.90 | 123.47 | 124.30 | 1,037,910 | +1.37(+1.11%) |
Jul 21, 2014 | 122.66 | 123.30 | 122.06 | 122.92 | 849,018 | -0.48(-0.39%) |
Jul 18, 2014 | 121.55 | 123.64 | 121.38 | 123.41 | 841,233 | +2.09(+1.72%) |
Jul 17, 2014 | 122.70 | 123.47 | 121.04 | 121.32 | 1,951,138 | -2.14(-1.74%) |
Jul 16, 2014 | 124.49 | 124.53 | 122.98 | 123.47 | 1,502,609 | -0.44(-0.35%) |
Jul 15, 2014 | 125.50 | 125.85 | 123.17 | 123.90 | 2,515,313 | -1.66(-1.32%) |
Jul 14, 2014 | 126.21 | 126.34 | 125.18 | 125.56 | 758,686 | +0.69(+0.55%) |
Jul 11, 2014 | 124.77 | 125.05 | 124.00 | 124.87 | 1,016,706 | +0.08(+0.07%) |
Jul 10, 2014 | 123.57 | 125.69 | 123.02 | 124.79 | 1,111,731 | -1.37(-1.09%) |
Jul 09, 2014 | 126.30 | 126.72 | 125.31 | 126.16 | 918,300 | +0.34(+0.27%) |
Jul 08, 2014 | 127.83 | 127.83 | 124.99 | 125.82 | 1,836,344 | -2.29(-1.79%) |
Jul 07, 2014 | 130.44 | 130.44 | 127.97 | 128.12 | 921,761 | -2.64(-2.02%) |
Jul 03, 2014 | 130.57 | 130.75 | 130.75 | 130.75 | 1,226,068 | +0.80(+0.62%) |
Jul 02, 2014 | 130.35 | 130.84 | 129.69 | 129.95 | 795,869 | -0.32(-0.25%) |