Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 119.44 | 120.21 | 119.14 | 119.56 | 4,655,983 | +0.12(+0.10%) |
Sep 29, 2014 | 118.73 | 119.65 | 118.49 | 119.44 | 3,722,687 | -0.27(-0.22%) |
Sep 26, 2014 | 119.00 | 119.88 | 118.80 | 119.71 | 3,959,731 | +0.66(+0.56%) |
Sep 25, 2014 | 120.96 | 121.25 | 119.02 | 119.05 | 6,602,901 | -2.08(-1.72%) |
Sep 24, 2014 | 120.30 | 121.21 | 119.59 | 121.13 | 4,894,196 | +0.44(+0.36%) |
Sep 23, 2014 | 121.40 | 121.61 | 120.63 | 120.69 | 5,242,222 | -0.94(-0.77%) |
Sep 22, 2014 | 122.01 | 122.28 | 121.33 | 121.63 | 5,267,887 | -0.56(-0.46%) |
Sep 19, 2014 | 122.53 | 122.82 | 121.68 | 122.19 | 14,058,202 | +0.16(+0.13%) |
Sep 18, 2014 | 121.43 | 122.27 | 121.38 | 122.03 | 4,704,868 | +0.60(+0.49%) |
Sep 17, 2014 | 121.70 | 121.96 | 121.12 | 121.43 | 5,102,067 | -0.10(-0.08%) |
Sep 16, 2014 | 120.46 | 121.92 | 120.24 | 121.53 | 4,066,906 | +0.72(+0.60%) |
Sep 15, 2014 | 120.56 | 121.24 | 120.04 | 120.81 | 3,902,223 | +0.33(+0.28%) |
Sep 12, 2014 | 120.60 | 120.68 | 120.03 | 120.48 | 4,605,829 | -0.28(-0.23%) |
Sep 11, 2014 | 120.35 | 121.42 | 119.75 | 120.75 | 3,650,637 | +0.11(+0.09%) |
Sep 10, 2014 | 119.75 | 121.03 | 119.73 | 120.64 | 4,390,463 | +0.98(+0.82%) |
Sep 09, 2014 | 119.89 | 120.14 | 119.53 | 119.67 | 3,816,215 | -0.09(-0.08%) |
Sep 08, 2014 | 120.14 | 120.43 | 119.36 | 119.76 | 4,009,905 | -0.67(-0.55%) |
Sep 05, 2014 | 120.00 | 120.77 | 119.80 | 120.43 | 3,590,103 | +0.33(+0.27%) |
Sep 04, 2014 | 120.73 | 121.36 | 119.71 | 120.10 | 4,554,685 | -0.80(-0.66%) |
Sep 03, 2014 | 121.18 | 121.53 | 120.84 | 120.90 | 2,896,494 | +0.25(+0.20%) |
Sep 02, 2014 | 121.36 | 121.53 | 120.26 | 120.65 | 4,254,461 | -0.47(-0.39%) |
Aug 29, 2014 | 121.11 | 121.12 | 121.12 | 121.12 | 4,619,218 | +0.19(+0.16%) |
Aug 28, 2014 | 120.60 | 121.12 | 120.09 | 120.93 | 2,387,218 | -0.16(-0.13%) |
Aug 27, 2014 | 121.58 | 122.27 | 120.65 | 121.09 | 3,477,488 | -0.47(-0.38%) |
Aug 26, 2014 | 120.31 | 121.89 | 120.31 | 121.55 | 5,041,542 | +1.15(+0.96%) |
Aug 25, 2014 | 120.55 | 120.81 | 120.12 | 120.40 | 2,740,507 | +0.47(+0.39%) |
Aug 22, 2014 | 120.16 | 120.80 | 119.85 | 119.93 | 3,080,803 | -0.52(-0.43%) |
Aug 21, 2014 | 120.24 | 120.95 | 120.02 | 120.45 | 3,966,020 | +0.71(+0.59%) |
Aug 20, 2014 | 119.58 | 119.92 | 119.20 | 119.73 | 3,457,510 | +0.02(+0.02%) |
Aug 19, 2014 | 119.70 | 119.83 | 119.27 | 119.72 | 3,239,068 | +0.45(+0.37%) |
Aug 18, 2014 | 118.47 | 119.55 | 118.26 | 119.27 | 3,842,669 | +1.25(+1.06%) |
Aug 15, 2014 | 118.32 | 118.97 | 117.68 | 118.02 | 4,470,646 | -0.31(-0.27%) |
Aug 14, 2014 | 118.14 | 118.52 | 117.74 | 118.34 | 3,063,572 | -0.04(-0.04%) |
Aug 13, 2014 | 118.41 | 118.71 | 118.01 | 118.38 | 2,853,100 | +0.38(+0.33%) |
Aug 12, 2014 | 118.06 | 118.85 | 117.66 | 118.00 | 2,950,931 | -0.08(-0.07%) |
Aug 11, 2014 | 118.29 | 118.64 | 117.33 | 118.08 | 4,012,417 | +0.53(+0.45%) |
Aug 08, 2014 | 116.14 | 117.51 | 115.63 | 117.55 | 4,416,845 | +1.47(+1.26%) |
Aug 07, 2014 | 117.56 | 117.58 | 115.63 | 116.08 | 4,300,552 | -1.05(-0.90%) |
Aug 06, 2014 | 116.75 | 117.71 | 116.17 | 117.13 | 6,107,899 | -0.05(-0.04%) |
Aug 05, 2014 | 118.22 | 118.50 | 116.77 | 117.18 | 5,277,946 | -1.59(-1.34%) |
Aug 04, 2014 | 118.59 | 118.97 | 118.12 | 118.77 | 3,340,910 | +0.31(+0.26%) |
Aug 01, 2014 | 119.31 | 119.94 | 118.28 | 118.47 | 8,272,430 | -1.58(-1.31%) |
Jul 31, 2014 | 120.78 | 121.69 | 119.96 | 120.04 | 6,619,973 | -1.46(-1.20%) |
Jul 30, 2014 | 122.25 | 122.75 | 120.81 | 121.50 | 6,299,788 | -0.36(-0.29%) |
Jul 29, 2014 | 122.32 | 122.69 | 121.84 | 121.86 | 5,211,957 | -0.76(-0.62%) |
Jul 28, 2014 | 121.69 | 123.01 | 121.28 | 122.62 | 5,177,083 | +0.86(+0.71%) |
Jul 25, 2014 | 122.32 | 122.69 | 121.37 | 121.75 | 5,391,055 | -0.53(-0.43%) |
Jul 24, 2014 | 121.47 | 122.52 | 121.35 | 122.28 | 5,767,709 | +1.01(+0.83%) |
Jul 23, 2014 | 121.57 | 122.07 | 121.23 | 121.27 | 5,721,819 | -0.29(-0.24%) |
Jul 22, 2014 | 119.99 | 121.95 | 119.97 | 121.56 | 7,745,923 | +2.03(+1.70%) |
Jul 21, 2014 | 119.81 | 120.06 | 118.53 | 119.53 | 6,629,753 | -1.03(-0.86%) |
Jul 18, 2014 | 120.23 | 121.15 | 119.00 | 120.56 | 13,043,645 | +0.01(+0.00%) |
Jul 17, 2014 | 120.48 | 122.72 | 120.25 | 120.56 | 13,950,128 | +0.08(+0.07%) |
Jul 16, 2014 | 120.40 | 121.10 | 119.47 | 120.48 | 12,460,417 | +2.42(+2.05%) |
Jul 15, 2014 | 118.71 | 119.05 | 117.88 | 118.05 | 7,492,477 | -0.86(-0.72%) |
Jul 14, 2014 | 118.09 | 119.27 | 118.08 | 118.91 | 7,166,645 | +1.17(+0.99%) |
Jul 11, 2014 | 117.58 | 117.97 | 116.94 | 117.75 | 3,838,118 | +0.19(+0.16%) |
Jul 10, 2014 | 116.77 | 117.78 | 116.62 | 117.56 | 5,073,896 | -0.45(-0.38%) |
Jul 09, 2014 | 117.55 | 118.31 | 117.05 | 118.01 | 5,284,213 | +0.75(+0.64%) |
Jul 08, 2014 | 117.53 | 117.80 | 116.72 | 117.26 | 5,003,344 | -0.51(-0.44%) |
Jul 07, 2014 | 117.50 | 117.92 | 117.39 | 117.77 | 4,724,053 | -0.31(-0.26%) |
Jul 03, 2014 | 117.99 | 118.08 | 118.08 | 118.08 | 3,867,752 | +0.09(+0.07%) |
Jul 02, 2014 | 116.71 | 118.37 | 116.60 | 117.99 | 8,118,151 | +1.28(+1.10%) |