Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 120.60 | 121.13 | 118.72 | 119.51 | 690,599 | -1.12(-0.92%) |
Sep 29, 2014 | 120.22 | 121.50 | 120.14 | 120.63 | 530,327 | -0.69(-0.57%) |
Sep 26, 2014 | 121.53 | 122.28 | 120.58 | 121.32 | 509,916 | +0.62(+0.51%) |
Sep 25, 2014 | 121.51 | 122.03 | 120.27 | 120.70 | 716,278 | -1.33(-1.09%) |
Sep 24, 2014 | 121.12 | 122.09 | 120.17 | 122.03 | 719,920 | +0.88(+0.72%) |
Sep 23, 2014 | 122.07 | 123.01 | 121.10 | 121.15 | 433,287 | -1.09(-0.90%) |
Sep 22, 2014 | 123.48 | 123.79 | 121.21 | 122.25 | 576,053 | -2.03(-1.64%) |
Sep 19, 2014 | 126.16 | 126.26 | 123.91 | 124.28 | 576,718 | -1.16(-0.93%) |
Sep 18, 2014 | 125.38 | 125.65 | 124.52 | 125.44 | 518,793 | +0.34(+0.27%) |
Sep 17, 2014 | 125.28 | 126.05 | 124.45 | 125.11 | 491,128 | +0.38(+0.31%) |
Sep 16, 2014 | 123.81 | 125.16 | 122.55 | 124.72 | 537,918 | +0.44(+0.36%) |
Sep 15, 2014 | 124.73 | 125.28 | 123.41 | 124.28 | 611,984 | -0.78(-0.62%) |
Sep 12, 2014 | 124.59 | 125.28 | 123.69 | 125.06 | 895,968 | +0.91(+0.73%) |
Sep 11, 2014 | 124.67 | 125.28 | 123.75 | 124.15 | 547,985 | -0.69(-0.55%) |
Sep 10, 2014 | 124.47 | 125.14 | 123.41 | 124.84 | 910,958 | -0.32(-0.25%) |
Sep 09, 2014 | 125.94 | 126.21 | 124.16 | 125.16 | 993,151 | -0.89(-0.70%) |
Sep 08, 2014 | 126.27 | 127.08 | 125.33 | 126.05 | 786,051 | -0.29(-0.23%) |
Sep 05, 2014 | 125.14 | 127.62 | 124.52 | 126.33 | 1,760,715 | -0.31(-0.25%) |
Sep 04, 2014 | 124.83 | 128.25 | 124.79 | 126.65 | 4,105,432 | +11.10(+9.60%) |
Sep 03, 2014 | 115.35 | 115.72 | 114.47 | 115.55 | 1,457,026 | +0.79(+0.69%) |
Sep 02, 2014 | 115.39 | 115.96 | 113.52 | 114.76 | 970,298 | -0.41(-0.35%) |
Aug 29, 2014 | 116.16 | 115.16 | 115.16 | 115.16 | 422,201 | -0.71(-0.61%) |
Aug 28, 2014 | 115.91 | 115.93 | 114.86 | 115.87 | 771,284 | -0.79(-0.68%) |
Aug 27, 2014 | 116.37 | 116.69 | 115.33 | 116.66 | 928,151 | -0.16(-0.14%) |
Aug 26, 2014 | 116.21 | 117.68 | 115.96 | 116.82 | 1,251,760 | +0.43(+0.37%) |
Aug 25, 2014 | 116.37 | 116.72 | 115.46 | 116.39 | 767,057 | +0.43(+0.37%) |
Aug 22, 2014 | 112.58 | 116.09 | 112.58 | 115.95 | 1,273,352 | +3.49(+3.10%) |
Aug 21, 2014 | 114.17 | 114.32 | 112.42 | 112.46 | 707,271 | -1.71(-1.49%) |
Aug 20, 2014 | 111.91 | 114.26 | 111.69 | 114.17 | 989,661 | +2.09(+1.86%) |
Aug 19, 2014 | 110.95 | 112.88 | 110.95 | 112.08 | 1,203,358 | +1.09(+0.99%) |
Aug 18, 2014 | 109.73 | 111.28 | 109.69 | 110.98 | 852,883 | +2.01(+1.85%) |
Aug 15, 2014 | 111.34 | 111.40 | 108.48 | 108.97 | 867,141 | -2.13(-1.92%) |
Aug 14, 2014 | 110.55 | 111.51 | 110.47 | 111.10 | 740,403 | +0.46(+0.42%) |
Aug 13, 2014 | 112.18 | 112.18 | 109.99 | 110.64 | 1,260,528 | -2.05(-1.82%) |
Aug 12, 2014 | 113.52 | 115.09 | 112.59 | 112.69 | 845,210 | -0.87(-0.76%) |
Aug 11, 2014 | 113.30 | 114.65 | 113.06 | 113.56 | 1,532,008 | +0.71(+0.63%) |
Aug 08, 2014 | 108.25 | 112.96 | 107.99 | 112.85 | 1,361,526 | +4.82(+4.46%) |
Aug 07, 2014 | 109.75 | 109.75 | 107.89 | 108.03 | 643,653 | -0.92(-0.84%) |
Aug 06, 2014 | 106.69 | 109.08 | 106.69 | 108.94 | 949,430 | +1.17(+1.09%) |
Aug 05, 2014 | 106.06 | 108.58 | 105.57 | 107.77 | 780,281 | +1.39(+1.31%) |
Aug 04, 2014 | 106.51 | 106.97 | 105.87 | 106.38 | 1,000,894 | -0.12(-0.11%) |
Aug 01, 2014 | 108.61 | 109.41 | 106.02 | 106.50 | 1,483,434 | -2.16(-1.99%) |
Jul 31, 2014 | 110.79 | 111.09 | 108.58 | 108.66 | 732,158 | -2.97(-2.66%) |
Jul 30, 2014 | 111.38 | 111.75 | 110.50 | 111.63 | 762,645 | +0.88(+0.79%) |
Jul 29, 2014 | 112.18 | 112.55 | 110.73 | 110.75 | 612,057 | -1.51(-1.34%) |
Jul 28, 2014 | 111.40 | 113.02 | 111.40 | 112.26 | 809,482 | +0.47(+0.42%) |
Jul 25, 2014 | 112.05 | 112.91 | 111.59 | 111.78 | 577,841 | -0.71(-0.63%) |
Jul 24, 2014 | 110.77 | 112.76 | 110.62 | 112.49 | 940,609 | +2.22(+2.01%) |
Jul 23, 2014 | 109.35 | 110.48 | 108.81 | 110.28 | 549,084 | +1.01(+0.92%) |
Jul 22, 2014 | 108.91 | 109.64 | 108.67 | 109.27 | 495,825 | +0.62(+0.57%) |
Jul 21, 2014 | 108.97 | 109.56 | 108.59 | 108.65 | 539,409 | -0.67(-0.61%) |
Jul 18, 2014 | 109.15 | 109.60 | 108.67 | 109.32 | 640,710 | +0.38(+0.35%) |
Jul 17, 2014 | 108.44 | 109.96 | 107.99 | 108.93 | 1,008,104 | +0.14(+0.13%) |
Jul 16, 2014 | 110.48 | 110.97 | 108.65 | 108.80 | 1,099,288 | -1.38(-1.25%) |
Jul 15, 2014 | 110.42 | 111.25 | 109.67 | 110.18 | 908,460 | -0.93(-0.83%) |
Jul 14, 2014 | 111.17 | 112.51 | 110.75 | 111.10 | 971,161 | +0.48(+0.44%) |
Jul 11, 2014 | 113.40 | 113.42 | 110.41 | 110.62 | 1,836,484 | -2.69(-2.38%) |
Jul 10, 2014 | 114.66 | 114.93 | 113.26 | 113.31 | 839,005 | -2.18(-1.89%) |
Jul 09, 2014 | 115.67 | 115.95 | 114.99 | 115.49 | 1,058,212 | +0.41(+0.36%) |
Jul 08, 2014 | 116.18 | 116.28 | 114.82 | 115.08 | 670,439 | -1.28(-1.10%) |
Jul 07, 2014 | 117.73 | 117.97 | 116.10 | 116.36 | 747,523 | -1.59(-1.35%) |
Jul 03, 2014 | 116.67 | 117.95 | 117.95 | 117.95 | 801,980 | +1.70(+1.46%) |
Jul 02, 2014 | 115.56 | 116.86 | 115.40 | 116.25 | 617,708 | +0.17(+0.14%) |