Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 122.91 | 123.13 | 121.59 | 121.59 | 49,946 | -1.08(-0.88%) |
Sep 29, 2014 | 121.31 | 123.05 | 121.02 | 122.67 | 48,212 | +0.49(+0.40%) |
Sep 26, 2014 | 122.02 | 122.21 | 121.31 | 122.18 | 21,243 | +0.25(+0.21%) |
Sep 25, 2014 | 123.35 | 123.53 | 121.71 | 121.93 | 54,632 | -1.66(-1.35%) |
Sep 24, 2014 | 121.76 | 123.59 | 121.76 | 123.59 | 27,950 | +2.15(+1.77%) |
Sep 23, 2014 | 121.05 | 122.03 | 120.47 | 121.44 | 28,178 | -0.47(-0.39%) |
Sep 22, 2014 | 122.79 | 122.79 | 121.19 | 121.91 | 19,401 | -0.83(-0.68%) |
Sep 19, 2014 | 123.41 | 123.51 | 122.08 | 122.74 | 25,198 | -0.15(-0.12%) |
Sep 18, 2014 | 122.93 | 123.03 | 122.53 | 122.89 | 45,242 | +0.50(+0.41%) |
Sep 17, 2014 | 121.77 | 122.86 | 121.77 | 122.39 | 34,347 | +1.18(+0.97%) |
Sep 16, 2014 | 119.42 | 121.21 | 119.42 | 121.21 | 30,813 | +1.16(+0.96%) |
Sep 15, 2014 | 120.09 | 120.19 | 119.30 | 120.06 | 12,161 | +0.42(+0.35%) |
Sep 12, 2014 | 120.34 | 120.34 | 119.26 | 119.63 | 21,914 | -0.73(-0.60%) |
Sep 11, 2014 | 119.53 | 120.36 | 119.23 | 120.36 | 14,552 | +0.37(+0.31%) |
Sep 10, 2014 | 119.03 | 120.01 | 118.96 | 119.99 | 32,349 | +1.10(+0.92%) |
Sep 09, 2014 | 119.62 | 119.62 | 118.75 | 118.89 | 23,575 | -0.92(-0.77%) |
Sep 08, 2014 | 119.78 | 119.81 | 119.17 | 119.81 | 12,259 | +0.44(+0.37%) |
Sep 05, 2014 | 118.98 | 119.37 | 117.76 | 119.37 | 27,153 | +0.99(+0.84%) |
Sep 04, 2014 | 119.99 | 120.43 | 118.28 | 118.38 | 44,137 | -1.11(-0.93%) |
Sep 03, 2014 | 119.74 | 119.87 | 119.09 | 119.49 | 46,015 | +0.49(+0.41%) |
Sep 02, 2014 | 118.93 | 119.02 | 118.62 | 118.99 | 11,133 | +0.10(+0.09%) |
Aug 29, 2014 | 118.47 | 118.89 | 118.89 | 118.89 | 11,691 | +0.62(+0.53%) |
Aug 28, 2014 | 118.22 | 118.53 | 118.22 | 118.27 | 13,157 | -0.27(-0.23%) |
Aug 27, 2014 | 118.79 | 118.91 | 118.35 | 118.53 | 42,211 | -0.01(-0.01%) |
Aug 26, 2014 | 117.78 | 118.61 | 117.72 | 118.54 | 17,063 | +0.88(+0.75%) |
Aug 25, 2014 | 117.46 | 117.80 | 117.46 | 117.66 | 23,155 | +0.96(+0.82%) |
Aug 22, 2014 | 116.23 | 116.85 | 116.11 | 116.70 | 11,975 | +0.66(+0.57%) |
Aug 21, 2014 | 116.76 | 116.76 | 115.88 | 116.05 | 10,809 | -0.42(-0.36%) |
Aug 20, 2014 | 116.54 | 116.62 | 116.54 | 116.46 | 39,951 | +0.10(+0.09%) |
Aug 19, 2014 | 115.36 | 116.39 | 114.76 | 116.36 | 20,304 | +1.40(+1.22%) |
Aug 18, 2014 | 114.84 | 115.19 | 114.67 | 114.96 | 15,440 | +0.86(+0.76%) |
Aug 15, 2014 | 114.18 | 114.80 | 113.14 | 114.09 | 24,472 | +0.43(+0.38%) |
Aug 14, 2014 | 112.80 | 113.66 | 112.80 | 113.66 | 20,152 | +1.36(+1.21%) |
Aug 13, 2014 | 111.55 | 112.61 | 111.55 | 112.31 | 42,177 | +1.20(+1.08%) |
Aug 12, 2014 | 111.33 | 111.88 | 111.01 | 111.11 | 46,926 | -0.31(-0.28%) |
Aug 11, 2014 | 112.05 | 112.44 | 111.41 | 111.42 | 19,318 | -0.24(-0.22%) |
Aug 08, 2014 | 110.23 | 111.66 | 109.63 | 111.66 | 15,766 | +1.53(+1.39%) |
Aug 07, 2014 | 112.07 | 112.07 | 109.87 | 110.13 | 33,053 | -1.25(-1.12%) |
Aug 06, 2014 | 111.04 | 111.95 | 110.65 | 111.38 | 46,871 | -0.22(-0.19%) |
Aug 05, 2014 | 112.09 | 112.55 | 111.12 | 111.60 | 45,500 | -1.09(-0.97%) |
Aug 04, 2014 | 112.55 | 112.88 | 111.63 | 112.69 | 19,004 | +0.22(+0.20%) |
Aug 01, 2014 | 112.34 | 113.33 | 111.53 | 112.46 | 180,539 | -0.05(-0.05%) |
Jul 31, 2014 | 114.55 | 114.55 | 112.47 | 112.51 | 71,411 | -2.51(-2.18%) |
Jul 30, 2014 | 114.58 | 115.17 | 114.34 | 115.02 | 13,074 | +0.89(+0.78%) |
Jul 29, 2014 | 113.87 | 114.59 | 113.63 | 114.13 | 72,700 | +0.36(+0.32%) |
Jul 28, 2014 | 114.64 | 114.75 | 113.45 | 113.77 | 15,019 | -1.00(-0.87%) |
Jul 25, 2014 | 114.88 | 115.08 | 114.43 | 114.77 | 30,446 | -0.79(-0.69%) |
Jul 24, 2014 | 115.89 | 115.97 | 115.25 | 115.56 | 17,693 | -0.16(-0.14%) |
Jul 23, 2014 | 115.76 | 115.92 | 115.43 | 115.73 | 16,216 | +0.46(+0.40%) |
Jul 22, 2014 | 115.04 | 116.03 | 115.04 | 115.27 | 14,761 | +0.72(+0.63%) |
Jul 21, 2014 | 114.59 | 114.68 | 113.95 | 114.55 | 23,079 | -0.18(-0.16%) |
Jul 18, 2014 | 113.24 | 114.80 | 113.14 | 114.73 | 35,821 | +1.70(+1.51%) |
Jul 17, 2014 | 114.51 | 114.83 | 112.99 | 113.03 | 29,408 | -1.74(-1.51%) |
Jul 16, 2014 | 115.80 | 116.01 | 114.57 | 114.77 | 15,994 | -0.55(-0.48%) |
Jul 15, 2014 | 117.33 | 117.33 | 115.17 | 115.32 | 20,211 | -1.82(-1.56%) |
Jul 14, 2014 | 116.25 | 117.24 | 116.08 | 117.14 | 20,198 | +1.42(+1.22%) |
Jul 11, 2014 | 115.38 | 115.91 | 114.96 | 115.73 | 5,862 | -0.10(-0.09%) |
Jul 10, 2014 | 115.05 | 117.41 | 114.47 | 115.83 | 15,953 | -0.22(-0.19%) |
Jul 09, 2014 | 116.00 | 116.20 | 115.54 | 116.05 | 20,019 | +0.20(+0.18%) |
Jul 08, 2014 | 117.46 | 117.46 | 115.02 | 115.85 | 57,195 | -1.55(-1.32%) |
Jul 07, 2014 | 119.22 | 119.33 | 117.39 | 117.40 | 17,786 | -1.97(-1.65%) |
Jul 03, 2014 | 119.29 | 119.37 | 119.37 | 119.37 | 9,839 | +0.39(+0.33%) |
Jul 02, 2014 | 119.15 | 119.15 | 118.53 | 118.98 | 13,179 | +0.46(+0.39%) |