Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 120.64 | 121.17 | 118.76 | 119.55 | 690,382 | -1.11(-0.92%) |
Sep 29, 2014 | 120.26 | 121.53 | 120.17 | 120.67 | 530,160 | -0.69(-0.57%) |
Sep 26, 2014 | 121.56 | 122.31 | 120.62 | 121.36 | 509,756 | +0.62(+0.52%) |
Sep 25, 2014 | 121.55 | 122.07 | 120.31 | 120.74 | 716,052 | -1.33(-1.09%) |
Sep 24, 2014 | 121.16 | 122.13 | 120.20 | 122.07 | 719,694 | +0.88(+0.72%) |
Sep 23, 2014 | 122.11 | 123.05 | 121.14 | 121.19 | 433,151 | -1.09(-0.90%) |
Sep 22, 2014 | 123.52 | 123.83 | 121.25 | 122.28 | 575,872 | -2.03(-1.64%) |
Sep 19, 2014 | 126.20 | 126.30 | 123.95 | 124.32 | 576,537 | -1.16(-0.93%) |
Sep 18, 2014 | 125.42 | 125.69 | 124.56 | 125.48 | 518,630 | +0.33(+0.27%) |
Sep 17, 2014 | 125.32 | 126.08 | 124.49 | 125.15 | 490,974 | +0.39(+0.31%) |
Sep 16, 2014 | 123.85 | 125.20 | 122.59 | 124.76 | 537,749 | +0.44(+0.36%) |
Sep 15, 2014 | 124.77 | 125.32 | 123.45 | 124.32 | 611,792 | -0.78(-0.62%) |
Sep 12, 2014 | 124.63 | 125.32 | 123.73 | 125.10 | 895,686 | +0.91(+0.73%) |
Sep 11, 2014 | 124.71 | 125.31 | 123.78 | 124.19 | 547,813 | -0.69(-0.55%) |
Sep 10, 2014 | 124.50 | 125.18 | 123.45 | 124.88 | 910,671 | -0.32(-0.25%) |
Sep 09, 2014 | 125.98 | 126.25 | 124.20 | 125.20 | 992,839 | -0.89(-0.70%) |
Sep 08, 2014 | 126.31 | 127.12 | 125.36 | 126.08 | 785,804 | -0.29(-0.23%) |
Sep 05, 2014 | 125.18 | 127.66 | 124.56 | 126.37 | 1,760,162 | -0.32(-0.25%) |
Sep 04, 2014 | 124.87 | 128.28 | 124.83 | 126.69 | 4,104,141 | +11.10(+9.60%) |
Sep 03, 2014 | 115.39 | 115.75 | 114.50 | 115.58 | 1,456,568 | +0.79(+0.69%) |
Sep 02, 2014 | 115.43 | 116.00 | 113.55 | 114.80 | 969,993 | -0.41(-0.35%) |
Aug 29, 2014 | 116.20 | 115.20 | 115.20 | 115.20 | 422,068 | -0.71(-0.61%) |
Aug 28, 2014 | 115.95 | 115.97 | 114.89 | 115.91 | 771,042 | -0.79(-0.68%) |
Aug 27, 2014 | 116.40 | 116.73 | 115.37 | 116.70 | 927,859 | -0.16(-0.14%) |
Aug 26, 2014 | 116.25 | 117.72 | 115.99 | 116.86 | 1,251,366 | +0.43(+0.37%) |
Aug 25, 2014 | 116.41 | 116.76 | 115.50 | 116.43 | 766,816 | +0.43(+0.37%) |
Aug 22, 2014 | 112.62 | 116.13 | 112.62 | 115.99 | 1,272,952 | +3.49(+3.10%) |
Aug 21, 2014 | 114.21 | 114.35 | 112.45 | 112.50 | 707,048 | -1.71(-1.49%) |
Aug 20, 2014 | 111.95 | 114.30 | 111.72 | 114.21 | 989,349 | +2.09(+1.87%) |
Aug 19, 2014 | 110.99 | 112.91 | 110.99 | 112.11 | 1,202,980 | +1.09(+0.99%) |
Aug 18, 2014 | 109.77 | 111.32 | 109.73 | 111.02 | 852,614 | +2.01(+1.85%) |
Aug 15, 2014 | 111.38 | 111.43 | 108.51 | 109.01 | 866,868 | -2.13(-1.92%) |
Aug 14, 2014 | 110.59 | 111.54 | 110.51 | 111.14 | 740,170 | +0.46(+0.42%) |
Aug 13, 2014 | 112.21 | 112.21 | 110.02 | 110.67 | 1,260,132 | -2.05(-1.82%) |
Aug 12, 2014 | 113.56 | 115.12 | 112.63 | 112.73 | 844,944 | -0.87(-0.76%) |
Aug 11, 2014 | 113.34 | 114.69 | 113.09 | 113.59 | 1,531,526 | +0.71(+0.63%) |
Aug 08, 2014 | 108.29 | 112.99 | 108.02 | 112.88 | 1,361,097 | +4.82(+4.46%) |
Aug 07, 2014 | 109.79 | 109.79 | 107.93 | 108.06 | 643,450 | -0.92(-0.84%) |
Aug 06, 2014 | 106.73 | 109.12 | 106.73 | 108.98 | 949,131 | +1.17(+1.09%) |
Aug 05, 2014 | 106.10 | 108.61 | 105.60 | 107.80 | 780,035 | +1.39(+1.31%) |
Aug 04, 2014 | 106.54 | 107.00 | 105.90 | 106.41 | 1,000,579 | -0.12(-0.11%) |
Aug 01, 2014 | 108.64 | 109.44 | 106.05 | 106.53 | 1,482,967 | -2.16(-1.99%) |
Jul 31, 2014 | 110.82 | 111.13 | 108.61 | 108.69 | 731,927 | -2.97(-2.66%) |
Jul 30, 2014 | 111.42 | 111.79 | 110.54 | 111.66 | 762,405 | +0.88(+0.79%) |
Jul 29, 2014 | 112.21 | 112.59 | 110.76 | 110.78 | 611,865 | -1.51(-1.34%) |
Jul 28, 2014 | 111.43 | 113.05 | 111.43 | 112.29 | 809,227 | +0.47(+0.42%) |
Jul 25, 2014 | 112.08 | 112.94 | 111.62 | 111.82 | 577,660 | -0.71(-0.63%) |
Jul 24, 2014 | 110.80 | 112.80 | 110.66 | 112.53 | 940,313 | +2.22(+2.01%) |
Jul 23, 2014 | 109.38 | 110.52 | 108.84 | 110.31 | 548,911 | +1.01(+0.92%) |
Jul 22, 2014 | 108.95 | 109.68 | 108.70 | 109.30 | 495,669 | +0.62(+0.57%) |
Jul 21, 2014 | 109.01 | 109.59 | 108.62 | 108.68 | 539,240 | -0.67(-0.61%) |
Jul 18, 2014 | 109.19 | 109.64 | 108.70 | 109.35 | 640,509 | +0.38(+0.35%) |
Jul 17, 2014 | 108.47 | 109.99 | 108.02 | 108.97 | 1,007,787 | +0.14(+0.13%) |
Jul 16, 2014 | 110.52 | 111.00 | 108.68 | 108.83 | 1,098,943 | -1.38(-1.25%) |
Jul 15, 2014 | 110.46 | 111.29 | 109.71 | 110.21 | 908,174 | -0.93(-0.83%) |
Jul 14, 2014 | 111.21 | 112.55 | 110.78 | 111.14 | 970,855 | +0.48(+0.44%) |
Jul 11, 2014 | 113.44 | 113.45 | 110.45 | 110.66 | 1,835,906 | -2.69(-2.38%) |
Jul 10, 2014 | 114.70 | 114.97 | 113.30 | 113.35 | 838,741 | -2.18(-1.89%) |
Jul 09, 2014 | 115.71 | 115.99 | 115.03 | 115.53 | 1,057,879 | +0.41(+0.36%) |
Jul 08, 2014 | 116.22 | 116.31 | 114.86 | 115.11 | 670,228 | -1.28(-1.10%) |
Jul 07, 2014 | 117.77 | 118.00 | 116.14 | 116.40 | 747,288 | -1.59(-1.35%) |
Jul 03, 2014 | 116.71 | 117.98 | 117.98 | 117.98 | 801,728 | +1.70(+1.46%) |
Jul 02, 2014 | 115.60 | 116.90 | 115.44 | 116.29 | 617,514 | +0.17(+0.14%) |