Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 112.83 | 113.11 | 112.75 | 112.85 | 1,136,810 | -0.06(-0.05%) |
Sep 29, 2014 | 113.03 | 113.07 | 112.70 | 112.91 | 1,220,436 | -0.53(-0.47%) |
Sep 26, 2014 | 113.33 | 113.70 | 113.31 | 113.44 | 887,875 | -0.34(-0.30%) |
Sep 25, 2014 | 113.97 | 114.14 | 113.65 | 113.78 | 1,003,124 | -0.18(-0.16%) |
Sep 24, 2014 | 113.90 | 114.01 | 113.81 | 113.96 | 717,419 | +0.17(+0.15%) |
Sep 23, 2014 | 113.68 | 113.79 | 113.60 | 113.79 | 456,112 | +0.13(+0.11%) |
Sep 22, 2014 | 113.79 | 113.80 | 113.64 | 113.66 | 504,938 | +0.17(+0.15%) |
Sep 19, 2014 | 113.47 | 113.64 | 113.38 | 113.49 | 396,613 | +0.17(+0.15%) |
Sep 18, 2014 | 113.34 | 113.45 | 113.18 | 113.32 | 547,425 | +0.04(+0.04%) |
Sep 17, 2014 | 113.61 | 113.66 | 113.23 | 113.28 | 487,853 | -0.30(-0.26%) |
Sep 16, 2014 | 113.59 | 113.79 | 113.50 | 113.58 | 642,749 | +0.14(+0.12%) |
Sep 15, 2014 | 113.50 | 113.70 | 113.39 | 113.44 | 591,820 | -0.24(-0.21%) |
Sep 12, 2014 | 114.02 | 114.02 | 113.66 | 113.68 | 1,504,293 | -0.63(-0.55%) |
Sep 11, 2014 | 114.48 | 114.60 | 114.27 | 114.31 | 441,729 | +0.01(+0.01%) |
Sep 10, 2014 | 114.09 | 114.38 | 113.95 | 114.30 | 946,166 | -0.03(-0.03%) |
Sep 09, 2014 | 114.61 | 114.61 | 114.33 | 114.33 | 794,675 | -0.35(-0.31%) |
Sep 08, 2014 | 115.18 | 115.28 | 114.68 | 114.68 | 1,249,236 | -0.74(-0.64%) |
Sep 05, 2014 | 115.17 | 115.51 | 115.17 | 115.42 | 1,036,343 | +0.41(+0.36%) |
Sep 04, 2014 | 115.38 | 115.38 | 114.90 | 115.01 | 1,366,719 | -0.02(-0.02%) |
Sep 03, 2014 | 114.87 | 115.11 | 114.81 | 115.03 | 819,082 | +0.21(+0.18%) |
Sep 02, 2014 | 115.25 | 115.29 | 114.76 | 114.82 | 1,050,168 | -0.81(-0.70%) |
Aug 29, 2014 | 115.75 | 115.63 | 115.63 | 115.63 | 460,200 | -0.08(-0.07%) |
Aug 28, 2014 | 115.69 | 115.90 | 115.61 | 115.71 | 630,675 | -0.29(-0.25%) |
Aug 27, 2014 | 115.58 | 116.00 | 115.54 | 116.00 | 685,998 | +0.73(+0.63%) |
Aug 26, 2014 | 115.26 | 115.33 | 115.16 | 115.27 | 548,848 | +0.32(+0.28%) |
Aug 25, 2014 | 114.97 | 115.00 | 114.88 | 114.95 | 526,255 | -0.04(-0.03%) |
Aug 22, 2014 | 115.19 | 115.21 | 114.84 | 114.99 | 848,277 | -0.01(-0.01%) |
Aug 21, 2014 | 114.89 | 115.08 | 114.80 | 115.00 | 518,780 | +0.17(+0.15%) |
Aug 20, 2014 | 115.29 | 115.39 | 114.77 | 114.83 | 823,968 | -0.55(-0.48%) |
Aug 19, 2014 | 115.33 | 115.40 | 115.19 | 115.38 | 562,241 | +0.33(+0.29%) |
Aug 18, 2014 | 115.07 | 115.14 | 115.00 | 115.05 | 367,799 | +0.01(+0.01%) |
Aug 15, 2014 | 115.12 | 115.25 | 114.80 | 115.04 | 632,657 | +0.17(+0.15%) |
Aug 14, 2014 | 114.53 | 114.90 | 114.50 | 114.87 | 753,999 | +0.62(+0.54%) |
Aug 13, 2014 | 114.00 | 114.32 | 114.00 | 114.25 | 726,432 | +0.30(+0.26%) |
Aug 12, 2014 | 114.00 | 114.20 | 113.80 | 113.95 | 658,977 | +0.15(+0.13%) |
Aug 11, 2014 | 113.64 | 113.89 | 113.63 | 113.80 | 637,400 | +0.23(+0.20%) |
Aug 08, 2014 | 113.15 | 113.64 | 113.02 | 113.57 | 1,237,194 | +0.40(+0.35%) |
Aug 07, 2014 | 113.21 | 113.49 | 113.12 | 113.17 | 452,535 | -0.20(-0.18%) |
Aug 06, 2014 | 113.06 | 113.52 | 112.94 | 113.37 | 1,835,172 | -0.14(-0.12%) |
Aug 05, 2014 | 113.62 | 113.79 | 113.41 | 113.51 | 1,832,098 | -0.14(-0.12%) |
Aug 04, 2014 | 113.59 | 114.05 | 113.57 | 113.65 | 1,644,720 | +0.32(+0.28%) |
Aug 01, 2014 | 113.91 | 114.05 | 113.02 | 113.33 | 5,321,236 | -1.25(-1.09%) |
Jul 31, 2014 | 115.04 | 115.17 | 114.56 | 114.58 | 2,600,389 | -0.81(-0.70%) |
Jul 30, 2014 | 115.93 | 115.93 | 115.35 | 115.39 | 688,171 | -0.05(-0.04%) |
Jul 29, 2014 | 115.49 | 115.71 | 115.44 | 115.44 | 595,664 | -0.13(-0.11%) |
Jul 28, 2014 | 115.88 | 115.88 | 115.44 | 115.57 | 538,141 | -0.41(-0.35%) |
Jul 25, 2014 | 116.05 | 116.30 | 115.93 | 115.98 | 516,112 | -0.16(-0.14%) |
Jul 24, 2014 | 116.26 | 116.28 | 116.11 | 116.14 | 441,592 | -0.17(-0.15%) |
Jul 23, 2014 | 115.98 | 116.32 | 115.96 | 116.31 | 634,145 | +0.61(+0.53%) |
Jul 22, 2014 | 115.65 | 115.73 | 115.46 | 115.70 | 489,551 | +0.18(+0.16%) |
Jul 21, 2014 | 115.33 | 115.54 | 115.01 | 115.52 | 677,807 | +0.26(+0.23%) |
Jul 18, 2014 | 114.98 | 115.36 | 114.91 | 115.26 | 894,255 | +0.41(+0.36%) |
Jul 17, 2014 | 115.15 | 115.20 | 114.85 | 114.85 | 420,991 | -0.25(-0.22%) |
Jul 16, 2014 | 115.18 | 115.25 | 115.02 | 115.10 | 533,286 | -0.09(-0.08%) |
Jul 15, 2014 | 115.25 | 115.30 | 115.09 | 115.19 | 928,058 | -0.13(-0.11%) |
Jul 14, 2014 | 115.62 | 115.62 | 115.30 | 115.32 | 358,116 | -0.23(-0.20%) |
Jul 11, 2014 | 115.53 | 115.68 | 115.50 | 115.55 | 502,079 | +0.11(+0.10%) |
Jul 10, 2014 | 115.64 | 115.70 | 115.43 | 115.44 | 849,510 | -0.34(-0.29%) |
Jul 09, 2014 | 115.43 | 115.83 | 115.41 | 115.78 | 427,522 | +0.37(+0.32%) |
Jul 08, 2014 | 115.14 | 115.44 | 115.01 | 115.41 | 760,440 | +0.74(+0.65%) |
Jul 07, 2014 | 114.64 | 114.79 | 114.57 | 114.67 | 350,866 | +0.18(+0.16%) |
Jul 03, 2014 | 114.60 | 114.49 | 114.49 | 114.49 | 713,600 | -0.08(-0.07%) |
Jul 02, 2014 | 114.75 | 114.83 | 114.54 | 114.57 | 383,552 | -0.18(-0.16%) |