Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 115.73 | 116.27 | 114.41 | 114.42 | 1,808,141 | -1.67(-1.44%) |
Sep 29, 2014 | 116.33 | 117.22 | 115.61 | 116.09 | 1,789,580 | -1.49(-1.27%) |
Sep 26, 2014 | 116.85 | 117.63 | 116.82 | 117.58 | 1,308,763 | +0.71(+0.61%) |
Sep 25, 2014 | 118.40 | 118.42 | 116.86 | 116.87 | 1,582,308 | -1.77(-1.49%) |
Sep 24, 2014 | 117.44 | 118.65 | 117.10 | 118.63 | 1,390,413 | +1.52(+1.30%) |
Sep 23, 2014 | 118.00 | 118.02 | 117.09 | 117.12 | 1,234,145 | -1.00(-0.85%) |
Sep 22, 2014 | 118.39 | 118.73 | 117.92 | 118.12 | 1,580,714 | -0.31(-0.26%) |
Sep 19, 2014 | 118.91 | 118.91 | 118.07 | 118.43 | 1,980,789 | +0.05(+0.05%) |
Sep 18, 2014 | 117.82 | 118.86 | 117.58 | 118.38 | 1,410,158 | +0.86(+0.73%) |
Sep 17, 2014 | 117.68 | 118.05 | 116.95 | 117.52 | 1,205,489 | +0.27(+0.23%) |
Sep 16, 2014 | 116.73 | 117.69 | 116.11 | 117.25 | 977,406 | +0.57(+0.49%) |
Sep 15, 2014 | 116.66 | 116.99 | 116.12 | 116.68 | 913,176 | -0.07(-0.06%) |
Sep 12, 2014 | 116.45 | 117.27 | 116.45 | 116.75 | 1,143,485 | +0.42(+0.36%) |
Sep 11, 2014 | 117.18 | 117.92 | 116.12 | 116.34 | 2,009,773 | -1.45(-1.24%) |
Sep 10, 2014 | 116.97 | 117.81 | 116.64 | 117.79 | 1,284,621 | +0.61(+0.52%) |
Sep 09, 2014 | 117.30 | 117.41 | 116.92 | 117.18 | 1,368,326 | -0.37(-0.32%) |
Sep 08, 2014 | 117.29 | 118.08 | 117.09 | 117.55 | 1,015,090 | -0.03(-0.02%) |
Sep 05, 2014 | 116.81 | 117.58 | 116.61 | 117.58 | 844,338 | +0.60(+0.52%) |
Sep 04, 2014 | 116.11 | 116.97 | 116.11 | 116.97 | 1,308,705 | +0.27(+0.23%) |
Sep 03, 2014 | 116.12 | 117.04 | 115.99 | 116.71 | 991,049 | +0.50(+0.43%) |
Sep 02, 2014 | 116.35 | 116.49 | 115.81 | 116.21 | 871,091 | +0.10(+0.08%) |
Aug 29, 2014 | 116.44 | 116.11 | 116.11 | 116.11 | 645,804 | +0.10(+0.08%) |
Aug 28, 2014 | 115.22 | 116.26 | 114.84 | 116.01 | 626,919 | +0.27(+0.23%) |
Aug 27, 2014 | 115.98 | 116.28 | 115.58 | 115.75 | 570,958 | -0.19(-0.17%) |
Aug 26, 2014 | 116.43 | 116.49 | 115.89 | 115.94 | 815,517 | -0.26(-0.22%) |
Aug 25, 2014 | 115.85 | 116.30 | 115.65 | 116.20 | 889,183 | +0.79(+0.68%) |
Aug 22, 2014 | 115.62 | 115.93 | 115.20 | 115.41 | 828,012 | -0.62(-0.53%) |
Aug 21, 2014 | 115.25 | 116.36 | 114.90 | 116.03 | 875,518 | +0.91(+0.79%) |
Aug 20, 2014 | 115.23 | 115.23 | 114.24 | 115.12 | 1,479,265 | -0.14(-0.12%) |
Aug 19, 2014 | 115.27 | 115.48 | 114.83 | 115.26 | 954,096 | -0.10(-0.08%) |
Aug 18, 2014 | 114.93 | 115.39 | 114.75 | 115.36 | 893,349 | +0.99(+0.86%) |
Aug 15, 2014 | 114.88 | 115.15 | 113.61 | 114.37 | 972,357 | -0.10(-0.08%) |
Aug 14, 2014 | 114.30 | 114.75 | 114.09 | 114.47 | 576,851 | +0.24(+0.21%) |
Aug 13, 2014 | 114.24 | 114.80 | 114.24 | 114.23 | 604,676 | +0.49(+0.43%) |
Aug 12, 2014 | 113.47 | 114.05 | 113.06 | 113.74 | 883,480 | +0.27(+0.24%) |
Aug 11, 2014 | 113.83 | 114.55 | 113.32 | 113.47 | 897,033 | -0.30(-0.26%) |
Aug 08, 2014 | 112.18 | 113.44 | 111.76 | 113.77 | 740,576 | +1.64(+1.46%) |
Aug 07, 2014 | 113.02 | 113.37 | 112.06 | 112.13 | 785,097 | -0.74(-0.66%) |
Aug 06, 2014 | 112.14 | 113.20 | 112.08 | 112.87 | 1,239,748 | +0.73(+0.65%) |
Aug 05, 2014 | 113.63 | 113.77 | 111.72 | 112.14 | 1,409,138 | -1.64(-1.44%) |
Aug 04, 2014 | 113.85 | 114.02 | 112.64 | 113.78 | 896,436 | +0.60(+0.53%) |
Aug 01, 2014 | 112.71 | 113.70 | 112.44 | 113.18 | 1,498,561 | +0.08(+0.07%) |
Jul 31, 2014 | 113.97 | 114.36 | 113.00 | 113.10 | 1,449,664 | -0.95(-0.84%) |
Jul 30, 2014 | 114.17 | 114.53 | 113.42 | 114.05 | 984,898 | +0.48(+0.42%) |
Jul 29, 2014 | 114.90 | 115.12 | 113.55 | 113.58 | 1,235,148 | -1.43(-1.24%) |
Jul 28, 2014 | 115.30 | 115.85 | 114.89 | 115.00 | 963,881 | -0.21(-0.18%) |
Jul 25, 2014 | 113.95 | 115.31 | 113.71 | 115.22 | 1,201,989 | +1.16(+1.01%) |
Jul 24, 2014 | 115.14 | 115.58 | 113.95 | 114.06 | 1,920,615 | -1.69(-1.46%) |
Jul 23, 2014 | 115.15 | 116.18 | 113.57 | 115.76 | 2,224,437 | -0.48(-0.41%) |
Jul 22, 2014 | 116.31 | 116.87 | 116.07 | 116.23 | 1,141,159 | +0.19(+0.16%) |
Jul 21, 2014 | 116.80 | 116.89 | 115.99 | 116.05 | 779,838 | -1.14(-0.97%) |
Jul 18, 2014 | 116.68 | 117.52 | 115.98 | 117.19 | 1,228,007 | +0.97(+0.83%) |
Jul 17, 2014 | 117.12 | 117.57 | 116.10 | 116.22 | 921,011 | -1.66(-1.41%) |
Jul 16, 2014 | 117.48 | 117.96 | 117.13 | 117.87 | 957,632 | +0.79(+0.67%) |
Jul 15, 2014 | 117.47 | 117.90 | 116.93 | 117.09 | 1,066,722 | +0.22(+0.19%) |
Jul 14, 2014 | 116.80 | 117.02 | 116.15 | 116.87 | 799,836 | +0.72(+0.62%) |
Jul 11, 2014 | 116.24 | 116.33 | 115.95 | 116.14 | 576,576 | -0.25(-0.21%) |
Jul 10, 2014 | 116.07 | 116.81 | 116.06 | 116.39 | 661,111 | -0.48(-0.41%) |
Jul 09, 2014 | 117.49 | 117.49 | 116.33 | 116.87 | 787,305 | -0.33(-0.28%) |
Jul 08, 2014 | 117.19 | 117.45 | 116.73 | 117.19 | 826,632 | -0.19(-0.17%) |
Jul 07, 2014 | 117.42 | 117.57 | 116.81 | 117.39 | 1,060,945 | -0.27(-0.23%) |
Jul 03, 2014 | 117.17 | 117.65 | 117.65 | 117.65 | 601,844 | +0.50(+0.43%) |
Jul 02, 2014 | 116.97 | 117.59 | 116.59 | 117.15 | 759,513 | -0.10(-0.08%) |