Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 123.35 | 124.00 | 122.30 | 122.83 | 314,084 | -0.35(-0.28%) |
Sep 29, 2014 | 122.50 | 123.35 | 121.79 | 123.18 | 254,093 | +0.13(+0.10%) |
Sep 26, 2014 | 121.66 | 123.41 | 121.31 | 123.06 | 247,826 | +1.40(+1.15%) |
Sep 25, 2014 | 122.02 | 122.69 | 121.39 | 121.66 | 337,751 | -0.56(-0.46%) |
Sep 24, 2014 | 122.82 | 123.44 | 122.05 | 122.22 | 223,161 | -0.49(-0.40%) |
Sep 23, 2014 | 123.47 | 124.89 | 122.54 | 122.71 | 276,737 | -1.25(-1.01%) |
Sep 22, 2014 | 125.00 | 125.19 | 123.81 | 123.96 | 261,621 | -1.91(-1.51%) |
Sep 19, 2014 | 126.41 | 127.03 | 125.44 | 125.87 | 387,171 | -0.03(-0.02%) |
Sep 18, 2014 | 125.95 | 126.61 | 125.63 | 125.90 | 438,232 | +0.04(+0.03%) |
Sep 17, 2014 | 127.38 | 128.11 | 125.56 | 125.86 | 224,814 | -1.12(-0.88%) |
Sep 16, 2014 | 125.88 | 127.21 | 124.99 | 126.97 | 409,672 | +1.03(+0.82%) |
Sep 15, 2014 | 126.51 | 127.08 | 125.12 | 125.94 | 214,561 | -0.44(-0.35%) |
Sep 12, 2014 | 129.65 | 130.14 | 126.29 | 126.38 | 285,363 | -3.35(-2.59%) |
Sep 11, 2014 | 127.77 | 130.15 | 127.42 | 129.74 | 449,661 | +2.71(+2.14%) |
Sep 10, 2014 | 128.79 | 128.83 | 126.80 | 127.02 | 337,509 | -1.96(-1.52%) |
Sep 09, 2014 | 129.20 | 130.33 | 128.49 | 128.98 | 231,558 | -0.10(-0.08%) |
Sep 08, 2014 | 130.37 | 131.10 | 128.65 | 129.07 | 272,642 | -1.31(-1.01%) |
Sep 05, 2014 | 129.44 | 130.83 | 129.38 | 130.39 | 211,009 | +0.84(+0.65%) |
Sep 04, 2014 | 129.17 | 130.76 | 129.14 | 129.55 | 199,351 | -0.96(-0.74%) |
Sep 03, 2014 | 131.19 | 131.83 | 130.31 | 130.51 | 174,486 | -0.41(-0.31%) |
Sep 02, 2014 | 129.85 | 131.22 | 129.78 | 130.92 | 295,772 | +1.02(+0.79%) |
Aug 29, 2014 | 129.75 | 129.90 | 129.90 | 129.90 | 273,080 | +0.88(+0.68%) |
Aug 28, 2014 | 129.98 | 130.47 | 128.95 | 129.03 | 165,745 | -1.21(-0.93%) |
Aug 27, 2014 | 130.38 | 130.38 | 129.80 | 130.23 | 177,933 | +0.19(+0.15%) |
Aug 26, 2014 | 130.04 | 130.82 | 129.65 | 130.04 | 321,288 | +0.07(+0.05%) |
Aug 25, 2014 | 131.63 | 130.96 | 129.79 | 129.97 | 269,509 | -0.99(-0.76%) |
Aug 22, 2014 | 131.64 | 131.64 | 130.31 | 130.96 | 250,890 | -0.40(-0.30%) |
Aug 21, 2014 | 131.58 | 132.02 | 130.96 | 131.36 | 329,528 | -0.13(-0.10%) |
Aug 20, 2014 | 131.89 | 132.22 | 131.15 | 131.49 | 273,222 | -0.41(-0.31%) |
Aug 19, 2014 | 132.22 | 132.70 | 131.66 | 131.89 | 264,344 | -0.23(-0.18%) |
Aug 18, 2014 | 130.44 | 132.17 | 129.49 | 132.13 | 348,934 | +2.30(+1.78%) |
Aug 15, 2014 | 130.27 | 131.10 | 129.20 | 129.82 | 210,039 | -0.02(-0.02%) |
Aug 14, 2014 | 129.88 | 129.88 | 128.59 | 129.84 | 179,393 | +0.54(+0.42%) |
Aug 13, 2014 | 127.55 | 129.79 | 126.73 | 129.30 | 238,551 | +2.57(+2.02%) |
Aug 12, 2014 | 126.17 | 126.76 | 126.17 | 126.73 | 204,102 | +0.13(+0.10%) |
Aug 11, 2014 | 126.63 | 126.88 | 126.32 | 126.61 | 311,978 | +0.22(+0.18%) |
Aug 08, 2014 | 125.72 | 126.62 | 125.16 | 126.38 | 245,237 | +0.78(+0.62%) |
Aug 07, 2014 | 125.13 | 126.63 | 124.57 | 125.60 | 474,314 | +1.26(+1.02%) |
Aug 06, 2014 | 125.91 | 126.63 | 123.75 | 124.34 | 453,816 | -2.12(-1.68%) |
Aug 05, 2014 | 125.99 | 127.73 | 125.46 | 126.46 | 508,763 | +0.46(+0.36%) |
Aug 04, 2014 | 124.44 | 126.21 | 124.35 | 126.00 | 449,282 | +2.34(+1.89%) |
Aug 01, 2014 | 125.42 | 127.36 | 123.00 | 123.66 | 667,694 | +3.39(+2.82%) |
Jul 31, 2014 | 121.76 | 122.92 | 120.02 | 120.27 | 329,796 | -2.68(-2.18%) |
Jul 30, 2014 | 124.57 | 124.92 | 122.34 | 122.95 | 290,928 | -1.55(-1.24%) |
Jul 29, 2014 | 125.92 | 125.92 | 124.22 | 124.50 | 221,993 | -1.35(-1.07%) |
Jul 28, 2014 | 127.02 | 127.24 | 125.68 | 125.85 | 189,433 | -1.34(-1.06%) |
Jul 25, 2014 | 127.37 | 127.81 | 126.65 | 127.19 | 167,593 | -0.30(-0.24%) |
Jul 24, 2014 | 127.48 | 128.04 | 126.09 | 127.49 | 216,234 | +0.16(+0.12%) |
Jul 23, 2014 | 126.49 | 127.50 | 125.82 | 127.33 | 160,261 | +1.06(+0.84%) |
Jul 22, 2014 | 124.92 | 126.59 | 124.76 | 126.28 | 212,617 | +1.79(+1.44%) |
Jul 21, 2014 | 125.34 | 125.34 | 124.18 | 124.49 | 131,667 | -1.05(-0.84%) |
Jul 18, 2014 | 124.36 | 126.02 | 123.54 | 125.54 | 169,047 | +1.52(+1.22%) |
Jul 17, 2014 | 124.20 | 125.23 | 123.79 | 124.02 | 181,623 | -0.59(-0.48%) |
Jul 16, 2014 | 125.42 | 125.42 | 123.63 | 124.61 | 237,139 | -0.53(-0.42%) |
Jul 15, 2014 | 125.12 | 126.00 | 123.67 | 125.14 | 222,964 | -0.80(-0.63%) |
Jul 14, 2014 | 125.94 | 126.01 | 124.86 | 125.93 | 216,608 | +0.41(+0.33%) |
Jul 11, 2014 | 125.53 | 125.90 | 124.32 | 125.53 | 200,881 | +0.01(+0.01%) |
Jul 10, 2014 | 123.05 | 125.74 | 122.52 | 125.52 | 264,775 | +0.88(+0.71%) |
Jul 09, 2014 | 122.74 | 124.78 | 122.22 | 124.63 | 218,307 | +1.95(+1.59%) |
Jul 08, 2014 | 122.02 | 123.09 | 120.70 | 122.68 | 172,300 | +0.11(+0.09%) |
Jul 07, 2014 | 122.55 | 123.90 | 122.50 | 122.57 | 181,232 | -1.20(-0.97%) |
Jul 03, 2014 | 123.63 | 123.77 | 123.77 | 123.77 | 111,083 | +0.18(+0.14%) |
Jul 02, 2014 | 123.07 | 123.81 | 122.39 | 123.59 | 148,508 | +0.52(+0.43%) |