Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 118.52 | 119.66 | 118.32 | 119.07 | 74,245 | +0.31(+0.27%) |
Sep 29, 2014 | 118.12 | 118.93 | 118.04 | 118.75 | 121,619 | -1.11(-0.92%) |
Sep 26, 2014 | 119.39 | 119.95 | 118.84 | 119.86 | 66,446 | +1.14(+0.96%) |
Sep 25, 2014 | 120.28 | 120.28 | 118.41 | 118.72 | 158,382 | -2.46(-2.03%) |
Sep 24, 2014 | 120.30 | 121.38 | 120.00 | 121.18 | 90,273 | +0.12(+0.10%) |
Sep 23, 2014 | 121.57 | 122.15 | 120.96 | 121.06 | 87,915 | -1.88(-1.53%) |
Sep 22, 2014 | 123.93 | 123.93 | 122.57 | 122.94 | 89,852 | -1.06(-0.85%) |
Sep 19, 2014 | 124.66 | 124.76 | 123.58 | 124.00 | 120,346 | -2.40(-1.90%) |
Sep 18, 2014 | 125.52 | 126.40 | 125.30 | 126.40 | 49,590 | -0.23(-0.18%) |
Sep 17, 2014 | 127.02 | 127.60 | 126.36 | 126.63 | 65,753 | -0.32(-0.25%) |
Sep 16, 2014 | 125.69 | 127.31 | 125.69 | 126.95 | 53,702 | +1.09(+0.87%) |
Sep 15, 2014 | 126.11 | 126.40 | 125.85 | 125.86 | 61,637 | +0.18(+0.14%) |
Sep 12, 2014 | 125.27 | 126.05 | 124.82 | 125.68 | 76,928 | -0.27(-0.21%) |
Sep 11, 2014 | 125.87 | 126.40 | 125.64 | 125.95 | 26,077 | -0.60(-0.47%) |
Sep 10, 2014 | 125.77 | 126.61 | 125.76 | 126.55 | 33,363 | -0.05(-0.04%) |
Sep 09, 2014 | 126.44 | 126.91 | 126.29 | 126.59 | 74,088 | +0.33(+0.26%) |
Sep 08, 2014 | 126.99 | 127.20 | 126.10 | 126.27 | 81,057 | -1.42(-1.11%) |
Sep 05, 2014 | 127.47 | 127.78 | 127.03 | 127.69 | 65,578 | +0.39(+0.31%) |
Sep 04, 2014 | 127.33 | 128.25 | 126.97 | 127.30 | 107,654 | +0.03(+0.02%) |
Sep 03, 2014 | 127.47 | 127.78 | 127.21 | 127.27 | 78,674 | +1.12(+0.89%) |
Sep 02, 2014 | 126.01 | 126.27 | 125.49 | 126.15 | 88,718 | +0.85(+0.68%) |
Aug 29, 2014 | 125.30 | 125.30 | 125.30 | 0 | +0.05(+0.04%) | |
Aug 28, 2014 | 125.00 | 125.55 | 124.80 | 125.25 | 78,654 | -1.77(-1.39%) |
Aug 27, 2014 | 127.49 | 127.60 | 127.26 | 127.02 | 57,486 | -0.13(-0.10%) |
Aug 26, 2014 | 127.06 | 127.75 | 126.92 | 127.15 | 84,345 | +0.70(+0.55%) |
Aug 25, 2014 | 125.61 | 126.95 | 125.54 | 126.45 | 54,214 | +2.06(+1.66%) |
Aug 22, 2014 | 124.76 | 124.90 | 123.58 | 124.39 | 42,886 | -1.48(-1.17%) |
Aug 21, 2014 | 125.14 | 126.00 | 124.03 | 125.86 | 140,379 | +2.23(+1.80%) |
Aug 20, 2014 | 123.24 | 123.89 | 123.04 | 123.63 | 65,939 | -0.11(-0.09%) |
Aug 19, 2014 | 123.80 | 123.85 | 123.40 | 123.74 | 73,306 | +0.54(+0.44%) |
Aug 18, 2014 | 122.71 | 123.24 | 122.67 | 123.20 | 46,581 | +1.18(+0.97%) |
Aug 15, 2014 | 124.34 | 124.73 | 120.68 | 122.02 | 139,963 | -0.93(-0.76%) |
Aug 14, 2014 | 123.18 | 123.60 | 122.57 | 122.95 | 119,181 | +1.65(+1.36%) |
Aug 13, 2014 | 120.80 | 121.75 | 120.70 | 121.30 | 111,668 | +1.75(+1.46%) |
Aug 12, 2014 | 119.76 | 119.91 | 118.96 | 119.55 | 70,181 | -1.38(-1.14%) |
Aug 11, 2014 | 121.00 | 121.33 | 120.65 | 120.93 | 478,630 | +0.93(+0.78%) |
Aug 08, 2014 | 118.96 | 119.99 | 118.65 | 120.00 | 86,410 | +1.25(+1.05%) |
Aug 07, 2014 | 120.80 | 121.11 | 118.50 | 118.75 | 127,525 | -1.63(-1.35%) |
Aug 06, 2014 | 119.56 | 120.82 | 119.38 | 120.38 | 124,941 | +1.05(+0.88%) |
Aug 05, 2014 | 120.90 | 120.91 | 119.05 | 119.33 | 92,352 | -1.66(-1.38%) |
Aug 04, 2014 | 121.18 | 121.36 | 120.00 | 120.99 | 185,418 | +0.04(+0.03%) |
Aug 01, 2014 | 121.93 | 122.60 | 120.44 | 120.95 | 188,907 | -2.56(-2.08%) |
Jul 31, 2014 | 126.14 | 126.20 | 123.24 | 123.52 | 210,763 | -0.30(-0.25%) |
Jul 30, 2014 | 124.55 | 124.80 | 123.50 | 123.82 | 194,167 | -1.20(-0.96%) |
Jul 29, 2014 | 126.11 | 126.16 | 125.01 | 125.02 | 94,184 | -0.25(-0.20%) |
Jul 28, 2014 | 125.50 | 125.60 | 124.25 | 125.27 | 89,420 | +0.32(+0.25%) |
Jul 25, 2014 | 125.62 | 126.08 | 124.73 | 124.95 | 48,275 | -2.15(-1.69%) |
Jul 24, 2014 | 127.72 | 127.79 | 126.85 | 127.10 | 308,443 | +0.96(+0.76%) |
Jul 23, 2014 | 126.50 | 126.60 | 126.07 | 126.14 | 73,004 | +0.44(+0.35%) |
Jul 22, 2014 | 126.13 | 126.27 | 125.54 | 125.70 | 156,038 | +1.84(+1.49%) |
Jul 21, 2014 | 123.75 | 124.20 | 123.50 | 123.86 | 129,940 | -1.33(-1.06%) |
Jul 18, 2014 | 124.61 | 125.33 | 124.14 | 125.19 | 173,114 | +0.35(+0.28%) |
Jul 17, 2014 | 125.65 | 126.83 | 124.81 | 124.84 | 102,089 | -2.56(-2.01%) |
Jul 16, 2014 | 127.49 | 127.67 | 127.12 | 127.40 | 124,054 | +2.06(+1.64%) |
Jul 15, 2014 | 126.33 | 126.44 | 125.08 | 125.34 | 140,832 | -1.94(-1.52%) |
Jul 14, 2014 | 126.78 | 127.60 | 126.68 | 127.28 | 104,698 | +1.60(+1.27%) |
Jul 11, 2014 | 128.09 | 128.09 | 124.73 | 125.68 | 120,603 | -0.69(-0.55%) |
Jul 10, 2014 | 126.14 | 126.51 | 125.95 | 126.37 | 83,129 | -2.48(-1.92%) |
Jul 09, 2014 | 128.20 | 128.99 | 128.08 | 128.85 | 188,649 | +0.58(+0.45%) |
Jul 08, 2014 | 129.16 | 129.16 | 127.84 | 128.27 | 216,351 | -3.09(-2.35%) |
Jul 07, 2014 | 130.83 | 131.38 | 130.40 | 131.36 | 117,117 | -1.49(-1.12%) |
Jul 03, 2014 | 132.85 | 132.85 | 132.85 | 0 | +1.00(+0.76%) | |
Jul 02, 2014 | 131.62 | 131.92 | 131.32 | 131.85 | 94,266 | -0.21(-0.16%) |