Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 122.35 | 122.74 | 120.00 | 120.78 | 589,842 | -1.37(-1.12%) |
Sep 29, 2014 | 120.34 | 122.98 | 120.01 | 122.15 | 486,530 | +0.02(+0.02%) |
Sep 26, 2014 | 121.03 | 122.66 | 121.01 | 122.13 | 535,599 | +1.61(+1.34%) |
Sep 25, 2014 | 123.71 | 123.94 | 119.07 | 120.52 | 1,137,960 | -3.89(-3.13%) |
Sep 24, 2014 | 123.48 | 124.78 | 122.69 | 124.41 | 440,113 | +1.91(+1.56%) |
Sep 23, 2014 | 120.33 | 124.04 | 120.33 | 122.50 | 721,715 | +0.13(+0.11%) |
Sep 22, 2014 | 125.36 | 125.50 | 120.72 | 122.37 | 1,121,011 | -3.69(-2.93%) |
Sep 19, 2014 | 129.51 | 129.80 | 124.54 | 126.06 | 1,418,401 | -3.22(-2.49%) |
Sep 18, 2014 | 128.81 | 130.83 | 126.31 | 129.28 | 1,478,343 | +0.63(+0.49%) |
Sep 17, 2014 | 124.00 | 130.59 | 123.73 | 128.65 | 2,241,986 | +4.52(+3.64%) |
Sep 16, 2014 | 121.00 | 124.42 | 120.40 | 124.13 | 1,073,370 | +2.55(+2.10%) |
Sep 15, 2014 | 124.00 | 124.00 | 120.16 | 121.58 | 1,230,832 | -2.58(-2.08%) |
Sep 12, 2014 | 125.00 | 125.24 | 122.88 | 124.16 | 894,747 | -1.47(-1.17%) |
Sep 11, 2014 | 123.45 | 126.56 | 122.55 | 125.63 | 1,286,297 | +2.08(+1.68%) |
Sep 10, 2014 | 119.46 | 123.71 | 119.10 | 123.55 | 897,865 | +4.41(+3.70%) |
Sep 09, 2014 | 121.78 | 123.05 | 118.47 | 119.14 | 1,163,998 | -1.49(-1.24%) |
Sep 08, 2014 | 120.35 | 124.50 | 120.00 | 120.63 | 897,950 | -0.13(-0.11%) |
Sep 05, 2014 | 121.00 | 121.05 | 116.71 | 120.76 | 1,104,798 | -0.32(-0.26%) |
Sep 04, 2014 | 121.01 | 122.83 | 120.14 | 121.08 | 1,290,577 | +1.18(+0.98%) |
Sep 03, 2014 | 121.13 | 121.50 | 118.21 | 119.90 | 853,542 | -0.88(-0.73%) |
Sep 02, 2014 | 120.54 | 121.75 | 119.68 | 120.78 | 1,089,286 | +0.82(+0.68%) |
Aug 29, 2014 | 119.70 | 119.96 | 119.96 | 119.96 | 1,112,500 | +2.17(+1.84%) |
Aug 28, 2014 | 117.06 | 119.19 | 116.50 | 117.79 | 794,751 | -0.16(-0.14%) |
Aug 27, 2014 | 116.38 | 118.47 | 114.50 | 117.95 | 1,188,195 | +2.01(+1.73%) |
Aug 26, 2014 | 114.96 | 116.90 | 114.70 | 115.94 | 580,988 | +0.98(+0.85%) |
Aug 25, 2014 | 116.44 | 117.00 | 114.25 | 114.96 | 806,996 | -0.61(-0.53%) |
Aug 22, 2014 | 111.01 | 115.94 | 110.90 | 115.57 | 1,491,943 | +4.47(+4.02%) |
Aug 21, 2014 | 111.20 | 111.40 | 110.00 | 111.10 | 570,716 | +0.49(+0.44%) |
Aug 20, 2014 | 110.05 | 111.54 | 109.72 | 110.61 | 362,363 | -0.10(-0.09%) |
Aug 19, 2014 | 110.90 | 111.92 | 109.75 | 110.71 | 462,468 | +0.09(+0.08%) |
Aug 18, 2014 | 109.99 | 110.90 | 108.33 | 110.62 | 519,553 | +1.38(+1.26%) |
Aug 15, 2014 | 109.71 | 110.86 | 107.53 | 109.24 | 698,495 | -0.21(-0.19%) |
Aug 14, 2014 | 112.40 | 112.52 | 108.23 | 109.45 | 1,114,381 | -3.12(-2.77%) |
Aug 13, 2014 | 114.33 | 114.49 | 110.82 | 112.57 | 1,641,153 | -1.67(-1.46%) |
Aug 12, 2014 | 114.50 | 115.48 | 112.04 | 114.24 | 865,215 | -0.87(-0.76%) |
Aug 11, 2014 | 114.57 | 117.20 | 113.07 | 115.11 | 1,081,702 | +0.72(+0.63%) |
Aug 08, 2014 | 114.51 | 115.65 | 112.56 | 114.39 | 1,586,571 | +0.70(+0.62%) |
Aug 07, 2014 | 109.85 | 120.86 | 109.00 | 113.69 | 8,224,174 | +14.78(+14.94%) |
Aug 06, 2014 | 96.48 | 99.68 | 96.26 | 98.91 | 1,292,394 | +1.78(+1.83%) |
Aug 05, 2014 | 98.00 | 98.71 | 95.38 | 97.13 | 1,207,866 | -1.17(-1.19%) |
Aug 04, 2014 | 98.42 | 100.37 | 97.01 | 98.30 | 839,231 | +0.18(+0.18%) |
Aug 01, 2014 | 99.70 | 100.50 | 96.43 | 98.12 | 1,228,098 | -2.46(-2.45%) |
Jul 31, 2014 | 101.75 | 103.46 | 99.88 | 100.58 | 1,219,404 | -4.37(-4.16%) |
Jul 30, 2014 | 103.73 | 105.55 | 103.15 | 104.95 | 622,449 | +1.97(+1.91%) |
Jul 29, 2014 | 102.15 | 104.60 | 101.76 | 102.98 | 840,431 | +1.30(+1.28%) |
Jul 28, 2014 | 103.90 | 104.82 | 101.32 | 101.68 | 674,861 | -2.26(-2.17%) |
Jul 25, 2014 | 103.73 | 105.42 | 103.20 | 103.94 | 398,770 | -0.32(-0.31%) |
Jul 24, 2014 | 103.76 | 104.50 | 102.77 | 104.26 | 416,929 | +0.76(+0.73%) |
Jul 23, 2014 | 103.74 | 106.14 | 103.04 | 103.50 | 461,292 | +0.34(+0.33%) |
Jul 22, 2014 | 103.75 | 105.11 | 102.10 | 103.16 | 640,604 | +0.05(+0.05%) |
Jul 21, 2014 | 104.41 | 104.41 | 102.33 | 103.11 | 528,189 | -1.29(-1.24%) |
Jul 18, 2014 | 101.95 | 105.00 | 101.80 | 104.40 | 496,263 | +2.12(+2.07%) |
Jul 17, 2014 | 102.50 | 105.00 | 101.74 | 102.28 | 710,790 | -0.42(-0.41%) |
Jul 16, 2014 | 105.00 | 105.42 | 102.60 | 102.70 | 558,572 | -1.34(-1.29%) |
Jul 15, 2014 | 107.06 | 107.53 | 102.90 | 104.04 | 974,555 | -0.58(-0.55%) |
Jul 14, 2014 | 106.03 | 107.47 | 103.66 | 104.62 | 818,939 | +0.25(+0.24%) |
Jul 11, 2014 | 103.86 | 105.68 | 103.40 | 104.37 | 527,350 | +1.07(+1.04%) |
Jul 10, 2014 | 102.53 | 105.73 | 101.00 | 103.30 | 939,117 | -1.68(-1.60%) |
Jul 09, 2014 | 106.19 | 108.40 | 104.39 | 104.98 | 783,032 | -0.33(-0.31%) |
Jul 08, 2014 | 112.65 | 112.82 | 102.67 | 105.31 | 2,540,645 | -8.27(-7.28%) |
Jul 07, 2014 | 116.50 | 116.93 | 113.20 | 113.58 | 731,667 | -2.62(-2.25%) |
Jul 03, 2014 | 116.19 | 116.20 | 116.20 | 116.20 | 545,300 | -0.08(-0.07%) |
Jul 02, 2014 | 115.99 | 118.84 | 114.11 | 116.28 | 1,100,015 | +0.06(+0.05%) |