Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 123.25 | 123.49 | 121.66 | 121.66 | 1,145,083 | -1.50(-1.22%) |
Sep 29, 2014 | 121.98 | 123.39 | 121.78 | 123.16 | 750,181 | +0.16(+0.13%) |
Sep 26, 2014 | 123.18 | 123.42 | 121.81 | 123.00 | 709,055 | +0.68(+0.56%) |
Sep 25, 2014 | 125.39 | 125.39 | 122.07 | 122.32 | 1,688,290 | -3.94(-3.12%) |
Sep 24, 2014 | 123.15 | 126.50 | 123.15 | 126.26 | 899,954 | +2.94(+2.39%) |
Sep 23, 2014 | 125.03 | 125.30 | 122.87 | 123.32 | 1,371,622 | -2.26(-1.80%) |
Sep 22, 2014 | 125.00 | 126.59 | 125.00 | 125.58 | 1,656,191 | -0.12(-0.10%) |
Sep 19, 2014 | 124.83 | 125.88 | 124.10 | 125.70 | 1,324,744 | +1.61(+1.30%) |
Sep 18, 2014 | 123.94 | 124.86 | 123.52 | 124.09 | 857,103 | +0.61(+0.50%) |
Sep 17, 2014 | 123.55 | 124.40 | 122.74 | 123.48 | 2,087,812 | +0.14(+0.11%) |
Sep 16, 2014 | 119.53 | 123.44 | 119.00 | 123.34 | 1,625,171 | +4.39(+3.69%) |
Sep 15, 2014 | 119.43 | 119.90 | 118.86 | 118.95 | 589,456 | -0.56(-0.47%) |
Sep 12, 2014 | 120.86 | 121.10 | 119.27 | 119.51 | 607,229 | -1.06(-0.88%) |
Sep 11, 2014 | 119.90 | 120.77 | 118.59 | 120.57 | 895,476 | +0.41(+0.34%) |
Sep 10, 2014 | 122.11 | 122.11 | 119.31 | 120.16 | 928,291 | -1.39(-1.14%) |
Sep 09, 2014 | 120.64 | 122.20 | 120.13 | 121.55 | 1,106,596 | +0.84(+0.70%) |
Sep 08, 2014 | 120.20 | 121.34 | 119.73 | 120.71 | 1,106,014 | +0.33(+0.27%) |
Sep 05, 2014 | 118.44 | 121.17 | 118.22 | 120.38 | 1,273,122 | +2.16(+1.83%) |
Sep 04, 2014 | 118.66 | 120.90 | 117.88 | 118.22 | 1,393,115 | -0.34(-0.29%) |
Sep 03, 2014 | 119.48 | 119.62 | 118.50 | 118.57 | 1,220,351 | -0.19(-0.16%) |
Sep 02, 2014 | 120.34 | 120.64 | 118.02 | 118.75 | 2,256,399 | -1.20(-1.00%) |
Aug 29, 2014 | 119.20 | 119.95 | 119.95 | 119.95 | 870,827 | +1.02(+0.86%) |
Aug 28, 2014 | 118.21 | 119.76 | 117.94 | 118.93 | 860,523 | +0.30(+0.25%) |
Aug 27, 2014 | 116.39 | 118.93 | 116.39 | 118.63 | 990,755 | +2.11(+1.82%) |
Aug 26, 2014 | 115.90 | 116.92 | 115.72 | 116.52 | 751,598 | +0.77(+0.67%) |
Aug 25, 2014 | 115.38 | 116.20 | 114.94 | 115.74 | 611,750 | +0.96(+0.84%) |
Aug 22, 2014 | 115.00 | 115.40 | 114.29 | 114.78 | 683,912 | -0.24(-0.21%) |
Aug 21, 2014 | 114.50 | 115.43 | 114.48 | 115.03 | 743,887 | +0.28(+0.24%) |
Aug 20, 2014 | 114.61 | 114.93 | 113.78 | 114.75 | 464,191 | +0.20(+0.18%) |
Aug 19, 2014 | 113.63 | 114.93 | 113.04 | 114.54 | 1,138,212 | +0.93(+0.82%) |
Aug 18, 2014 | 112.92 | 113.77 | 112.02 | 113.61 | 850,475 | +1.38(+1.23%) |
Aug 15, 2014 | 112.14 | 112.80 | 110.82 | 112.23 | 1,378,030 | +0.30(+0.27%) |
Aug 14, 2014 | 111.91 | 112.08 | 111.29 | 111.93 | 1,117,649 | +0.59(+0.53%) |
Aug 13, 2014 | 109.63 | 111.97 | 109.47 | 111.34 | 1,373,642 | +1.71(+1.56%) |
Aug 12, 2014 | 109.43 | 110.17 | 109.03 | 109.63 | 805,677 | +0.39(+0.36%) |
Aug 11, 2014 | 110.05 | 110.30 | 109.06 | 109.24 | 974,610 | -0.81(-0.74%) |
Aug 08, 2014 | 108.35 | 109.89 | 107.77 | 110.05 | 1,174,518 | +1.99(+1.85%) |
Aug 07, 2014 | 111.75 | 111.75 | 107.63 | 108.06 | 1,822,101 | -3.82(-3.41%) |
Aug 06, 2014 | 110.93 | 112.94 | 110.93 | 111.88 | 858,859 | +0.52(+0.47%) |
Aug 05, 2014 | 111.02 | 111.90 | 110.44 | 111.35 | 1,915,019 | -0.79(-0.71%) |
Aug 04, 2014 | 110.60 | 112.53 | 110.19 | 112.15 | 1,367,576 | +1.45(+1.31%) |
Aug 01, 2014 | 109.30 | 110.98 | 109.30 | 110.69 | 1,573,459 | +1.07(+0.98%) |
Jul 31, 2014 | 112.44 | 112.44 | 108.44 | 109.62 | 3,250,073 | -2.51(-2.24%) |
Jul 30, 2014 | 116.47 | 116.47 | 110.44 | 112.13 | 4,194,416 | -6.69(-5.63%) |
Jul 29, 2014 | 121.66 | 122.04 | 117.94 | 118.82 | 1,740,666 | -3.18(-2.60%) |
Jul 28, 2014 | 120.22 | 122.14 | 120.14 | 122.00 | 1,203,500 | +2.22(+1.85%) |
Jul 25, 2014 | 118.35 | 120.96 | 118.35 | 119.78 | 1,460,768 | -4.05(-3.27%) |
Jul 24, 2014 | 124.40 | 125.21 | 123.52 | 123.83 | 1,160,912 | -0.15(-0.12%) |
Jul 23, 2014 | 124.77 | 125.05 | 123.46 | 123.98 | 573,244 | -0.47(-0.37%) |
Jul 22, 2014 | 124.29 | 125.72 | 124.15 | 124.45 | 758,919 | +0.50(+0.41%) |
Jul 21, 2014 | 122.80 | 124.12 | 121.97 | 123.94 | 860,972 | +0.39(+0.32%) |
Jul 18, 2014 | 122.46 | 123.83 | 121.83 | 123.55 | 899,190 | +1.33(+1.09%) |
Jul 17, 2014 | 118.40 | 124.53 | 118.40 | 122.22 | 1,909,359 | +3.48(+2.94%) |
Jul 16, 2014 | 120.19 | 120.19 | 118.67 | 118.73 | 726,250 | -1.13(-0.94%) |
Jul 15, 2014 | 119.73 | 120.80 | 116.69 | 119.86 | 1,050,839 | +0.13(+0.11%) |
Jul 14, 2014 | 119.12 | 120.18 | 119.01 | 119.73 | 1,188,548 | +1.02(+0.86%) |
Jul 11, 2014 | 118.40 | 119.07 | 117.93 | 118.71 | 543,571 | +0.30(+0.25%) |
Jul 10, 2014 | 117.42 | 118.97 | 117.27 | 118.41 | 718,730 | -0.58(-0.48%) |
Jul 09, 2014 | 119.41 | 120.15 | 118.81 | 118.98 | 850,802 | +0.27(+0.23%) |
Jul 08, 2014 | 118.87 | 119.20 | 118.23 | 118.72 | 872,991 | -0.80(-0.67%) |
Jul 07, 2014 | 121.03 | 121.03 | 119.30 | 119.52 | 971,737 | -1.81(-1.49%) |
Jul 03, 2014 | 120.76 | 121.32 | 121.32 | 121.32 | 471,045 | +0.57(+0.47%) |
Jul 02, 2014 | 120.06 | 120.81 | 118.53 | 120.76 | 1,703,828 | +0.29(+0.24%) |