Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 130.05 | 131.40 | 129.31 | 131.20 | 2,320,935 | +0.94(+0.72%) |
Sep 29, 2014 | 127.64 | 131.85 | 126.69 | 130.26 | 2,663,223 | +1.27(+0.98%) |
Sep 26, 2014 | 127.81 | 129.66 | 126.99 | 128.99 | 2,910,623 | +1.19(+0.93%) |
Sep 25, 2014 | 129.41 | 131.87 | 126.22 | 127.80 | 5,609,194 | +3.80(+3.06%) |
Sep 24, 2014 | 119.65 | 127.38 | 118.14 | 124.00 | 6,956,796 | +8.05(+6.94%) |
Sep 23, 2014 | 114.45 | 117.84 | 114.00 | 115.95 | 3,652,251 | -0.33(-0.28%) |
Sep 22, 2014 | 117.88 | 118.23 | 115.36 | 116.28 | 2,054,508 | -1.15(-0.98%) |
Sep 19, 2014 | 120.35 | 121.00 | 116.62 | 117.43 | 3,333,795 | -3.09(-2.56%) |
Sep 18, 2014 | 121.86 | 122.15 | 120.31 | 120.52 | 1,620,882 | -1.33(-1.09%) |
Sep 17, 2014 | 122.56 | 123.21 | 121.18 | 121.85 | 1,628,560 | -0.30(-0.25%) |
Sep 16, 2014 | 121.34 | 122.61 | 120.18 | 122.15 | 1,491,611 | +0.72(+0.59%) |
Sep 15, 2014 | 121.96 | 122.43 | 120.60 | 121.43 | 2,093,361 | -0.62(-0.51%) |
Sep 12, 2014 | 120.23 | 122.16 | 120.07 | 122.05 | 2,500,847 | +1.64(+1.36%) |
Sep 11, 2014 | 119.21 | 120.75 | 119.08 | 120.41 | 2,088,929 | +0.53(+0.44%) |
Sep 10, 2014 | 120.42 | 120.55 | 118.53 | 119.88 | 1,805,731 | -0.15(-0.12%) |
Sep 09, 2014 | 119.66 | 121.39 | 119.01 | 120.03 | 2,059,729 | -0.02(-0.02%) |
Sep 08, 2014 | 119.01 | 120.50 | 119.01 | 120.05 | 1,355,904 | +0.37(+0.31%) |
Sep 05, 2014 | 117.21 | 120.08 | 117.21 | 119.68 | 1,842,210 | +2.36(+2.01%) |
Sep 04, 2014 | 118.89 | 119.96 | 117.02 | 117.32 | 1,508,458 | -1.71(-1.44%) |
Sep 03, 2014 | 120.59 | 120.69 | 117.87 | 119.03 | 1,498,105 | -1.07(-0.89%) |
Sep 02, 2014 | 117.28 | 120.43 | 116.67 | 120.10 | 1,916,662 | +2.80(+2.39%) |
Aug 29, 2014 | 116.85 | 117.30 | 117.30 | 117.30 | 1,028,400 | +0.44(+0.38%) |
Aug 28, 2014 | 116.16 | 117.32 | 116.00 | 116.86 | 1,103,544 | +0.15(+0.13%) |
Aug 27, 2014 | 118.25 | 118.39 | 115.60 | 116.71 | 1,350,617 | -0.39(-0.33%) |
Aug 26, 2014 | 116.08 | 117.23 | 115.53 | 117.10 | 1,593,183 | +1.62(+1.40%) |
Aug 25, 2014 | 117.14 | 117.15 | 115.00 | 115.48 | 1,716,797 | -1.78(-1.52%) |
Aug 22, 2014 | 113.45 | 117.79 | 112.90 | 117.26 | 3,026,793 | +3.45(+3.03%) |
Aug 21, 2014 | 113.08 | 114.31 | 112.62 | 113.81 | 1,356,281 | +0.71(+0.63%) |
Aug 20, 2014 | 113.60 | 114.12 | 112.51 | 113.10 | 1,784,311 | -0.62(-0.55%) |
Aug 19, 2014 | 110.04 | 114.15 | 109.27 | 113.72 | 3,684,058 | +3.94(+3.59%) |
Aug 18, 2014 | 112.09 | 112.10 | 108.03 | 109.78 | 2,657,509 | -2.48(-2.21%) |
Aug 15, 2014 | 110.53 | 114.62 | 110.43 | 112.26 | 2,921,577 | +1.22(+1.10%) |
Aug 14, 2014 | 109.50 | 113.20 | 108.88 | 111.04 | 4,394,741 | +1.87(+1.71%) |
Aug 13, 2014 | 109.12 | 111.21 | 108.96 | 109.17 | 2,445,201 | +1.10(+1.02%) |
Aug 12, 2014 | 107.25 | 108.62 | 107.05 | 108.07 | 2,076,489 | +0.82(+0.76%) |
Aug 11, 2014 | 109.50 | 110.62 | 106.00 | 107.25 | 3,356,224 | -1.92(-1.76%) |
Aug 08, 2014 | 106.61 | 109.65 | 106.61 | 109.17 | 2,691,632 | +2.44(+2.29%) |
Aug 07, 2014 | 110.58 | 110.90 | 106.20 | 106.73 | 3,362,916 | -3.29(-2.99%) |
Aug 06, 2014 | 109.75 | 112.85 | 109.04 | 110.02 | 3,925,751 | -0.64(-0.58%) |
Aug 05, 2014 | 115.26 | 116.44 | 109.58 | 110.66 | 8,471,446 | -6.13(-5.25%) |
Aug 04, 2014 | 118.65 | 118.96 | 116.01 | 116.79 | 1,913,688 | -1.42(-1.20%) |
Aug 01, 2014 | 117.50 | 120.60 | 116.10 | 118.21 | 4,986,090 | +0.82(+0.70%) |
Jul 31, 2014 | 118.88 | 122.31 | 114.83 | 117.39 | 11,037,063 | -8.44(-6.71%) |
Jul 30, 2014 | 124.29 | 126.99 | 124.29 | 125.83 | 2,579,157 | +2.13(+1.72%) |
Jul 29, 2014 | 124.16 | 124.31 | 122.74 | 123.70 | 1,250,324 | +0.17(+0.14%) |
Jul 28, 2014 | 123.75 | 124.66 | 122.30 | 123.53 | 1,442,876 | +0.01(+0.01%) |
Jul 25, 2014 | 123.88 | 124.23 | 122.58 | 123.52 | 1,014,642 | -0.84(-0.68%) |
Jul 24, 2014 | 124.00 | 125.52 | 122.15 | 124.36 | 1,482,377 | -0.26(-0.21%) |
Jul 23, 2014 | 122.55 | 125.12 | 121.91 | 124.62 | 1,941,296 | +2.08(+1.70%) |
Jul 22, 2014 | 125.88 | 127.80 | 122.23 | 122.54 | 2,856,509 | -3.00(-2.39%) |
Jul 21, 2014 | 122.07 | 126.64 | 121.47 | 125.54 | 3,235,480 | +3.57(+2.93%) |
Jul 18, 2014 | 120.77 | 123.52 | 120.77 | 121.97 | 1,958,699 | +0.45(+0.37%) |
Jul 17, 2014 | 120.54 | 123.10 | 120.16 | 121.52 | 2,542,839 | -0.19(-0.16%) |
Jul 16, 2014 | 119.75 | 122.07 | 118.93 | 121.71 | 2,970,417 | +2.26(+1.89%) |
Jul 15, 2014 | 120.26 | 120.99 | 118.79 | 119.45 | 1,957,091 | -1.63(-1.35%) |
Jul 14, 2014 | 120.75 | 122.13 | 120.01 | 121.08 | 1,006,900 | +0.61(+0.51%) |
Jul 11, 2014 | 120.32 | 121.40 | 119.08 | 120.47 | 1,116,839 | -0.21(-0.17%) |
Jul 10, 2014 | 119.92 | 121.15 | 118.89 | 120.68 | 1,730,092 | -0.26(-0.21%) |
Jul 09, 2014 | 122.04 | 122.44 | 120.46 | 120.94 | 1,186,918 | -1.23(-1.01%) |
Jul 08, 2014 | 122.64 | 122.79 | 120.56 | 122.17 | 1,918,289 | -1.12(-0.91%) |
Jul 07, 2014 | 125.18 | 125.86 | 122.17 | 123.29 | 1,679,756 | -2.71(-2.15%) |
Jul 03, 2014 | 126.32 | 126.00 | 126.00 | 126.00 | 748,700 | +0.00(+0.00%) |
Jul 02, 2014 | 125.79 | 126.31 | 124.30 | 126.00 | 1,372,460 | +0.42(+0.33%) |