Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 115.86 | 116.48 | 113.36 | 113.87 | 784,216 | -2.18(-1.88%) |
Sep 29, 2014 | 116.16 | 116.89 | 115.17 | 116.04 | 524,118 | -1.41(-1.20%) |
Sep 26, 2014 | 117.45 | 117.77 | 116.11 | 117.46 | 396,822 | +0.47(+0.40%) |
Sep 25, 2014 | 118.43 | 118.75 | 116.79 | 116.99 | 317,286 | -2.11(-1.77%) |
Sep 24, 2014 | 118.56 | 119.73 | 118.01 | 119.10 | 254,982 | +0.78(+0.66%) |
Sep 23, 2014 | 117.19 | 119.41 | 117.12 | 118.32 | 279,796 | +0.66(+0.56%) |
Sep 22, 2014 | 121.29 | 121.58 | 117.15 | 117.66 | 386,932 | -3.24(-2.68%) |
Sep 19, 2014 | 121.71 | 121.84 | 120.46 | 120.90 | 406,528 | -0.62(-0.51%) |
Sep 18, 2014 | 120.84 | 121.56 | 120.19 | 121.52 | 270,182 | +1.12(+0.93%) |
Sep 17, 2014 | 120.12 | 120.96 | 119.53 | 120.40 | 316,115 | +0.29(+0.24%) |
Sep 16, 2014 | 119.89 | 120.60 | 118.74 | 120.11 | 512,430 | -0.12(-0.10%) |
Sep 15, 2014 | 120.35 | 121.08 | 119.34 | 120.22 | 521,327 | +1.24(+1.04%) |
Sep 12, 2014 | 119.36 | 119.37 | 118.63 | 118.98 | 165,716 | -0.04(-0.03%) |
Sep 11, 2014 | 118.15 | 119.32 | 117.92 | 119.02 | 211,847 | +0.45(+0.38%) |
Sep 10, 2014 | 118.25 | 119.03 | 117.52 | 118.57 | 210,613 | +0.14(+0.12%) |
Sep 09, 2014 | 118.59 | 119.76 | 118.38 | 118.42 | 221,204 | +0.00(+0.00%) |
Sep 08, 2014 | 118.87 | 119.65 | 118.26 | 118.42 | 340,902 | -0.64(-0.54%) |
Sep 05, 2014 | 118.38 | 119.55 | 117.97 | 119.06 | 322,273 | -0.06(-0.05%) |
Sep 04, 2014 | 119.27 | 120.12 | 118.61 | 119.12 | 213,974 | +0.32(+0.27%) |
Sep 03, 2014 | 120.89 | 121.14 | 118.40 | 118.80 | 264,214 | -2.19(-1.81%) |
Sep 02, 2014 | 120.39 | 121.70 | 119.94 | 120.99 | 311,002 | +1.15(+0.96%) |
Aug 29, 2014 | 119.00 | 119.83 | 119.83 | 119.83 | 182,870 | +0.15(+0.13%) |
Aug 28, 2014 | 119.27 | 119.79 | 118.80 | 119.68 | 222,176 | +0.12(+0.10%) |
Aug 27, 2014 | 119.18 | 119.61 | 118.69 | 119.56 | 180,061 | +0.73(+0.62%) |
Aug 26, 2014 | 118.19 | 119.21 | 117.92 | 118.83 | 249,992 | +0.73(+0.62%) |
Aug 25, 2014 | 118.42 | 119.25 | 117.50 | 118.09 | 226,766 | +0.56(+0.48%) |
Aug 22, 2014 | 118.44 | 118.59 | 117.19 | 117.53 | 287,592 | -1.01(-0.85%) |
Aug 21, 2014 | 117.32 | 119.08 | 116.36 | 118.54 | 363,998 | +1.09(+0.93%) |
Aug 20, 2014 | 116.96 | 117.51 | 116.12 | 117.45 | 232,864 | +0.36(+0.31%) |
Aug 19, 2014 | 116.01 | 117.25 | 115.49 | 117.09 | 228,191 | +1.07(+0.93%) |
Aug 18, 2014 | 114.39 | 116.04 | 114.11 | 116.01 | 243,081 | +2.53(+2.23%) |
Aug 15, 2014 | 113.94 | 113.94 | 113.10 | 113.48 | 327,372 | +0.29(+0.26%) |
Aug 14, 2014 | 112.22 | 113.38 | 111.77 | 113.19 | 268,121 | +1.02(+0.91%) |
Aug 13, 2014 | 110.59 | 112.27 | 110.59 | 112.17 | 337,284 | +1.84(+1.67%) |
Aug 12, 2014 | 109.92 | 111.25 | 109.62 | 110.34 | 412,148 | -0.25(-0.23%) |
Aug 11, 2014 | 109.80 | 111.86 | 109.29 | 110.59 | 323,422 | +1.71(+1.57%) |
Aug 08, 2014 | 107.44 | 109.09 | 106.99 | 108.88 | 524,393 | +1.74(+1.63%) |
Aug 07, 2014 | 106.62 | 107.19 | 105.94 | 107.13 | 425,249 | +0.62(+0.58%) |
Aug 06, 2014 | 105.76 | 107.22 | 105.56 | 106.52 | 242,343 | +0.06(+0.05%) |
Aug 05, 2014 | 104.62 | 106.64 | 104.62 | 106.46 | 339,965 | +0.95(+0.90%) |
Aug 04, 2014 | 104.01 | 105.64 | 103.74 | 105.51 | 328,233 | +1.52(+1.46%) |
Aug 01, 2014 | 103.83 | 104.48 | 101.27 | 103.99 | 476,659 | +0.22(+0.21%) |
Jul 31, 2014 | 105.08 | 105.92 | 103.57 | 103.77 | 425,802 | -2.07(-1.96%) |
Jul 30, 2014 | 106.52 | 106.83 | 105.24 | 105.84 | 463,484 | -0.43(-0.40%) |
Jul 29, 2014 | 107.81 | 108.30 | 106.18 | 106.26 | 317,844 | -1.57(-1.45%) |
Jul 28, 2014 | 109.43 | 109.43 | 107.78 | 107.83 | 308,635 | -1.37(-1.26%) |
Jul 25, 2014 | 108.65 | 109.43 | 107.50 | 109.20 | 233,383 | +0.29(+0.27%) |
Jul 24, 2014 | 110.16 | 111.05 | 108.61 | 108.91 | 307,184 | -1.36(-1.24%) |
Jul 23, 2014 | 110.75 | 111.19 | 109.83 | 110.28 | 345,701 | -0.35(-0.31%) |
Jul 22, 2014 | 109.71 | 110.97 | 109.17 | 110.63 | 288,626 | +1.81(+1.66%) |
Jul 21, 2014 | 110.38 | 110.85 | 108.11 | 108.82 | 417,611 | -2.09(-1.88%) |
Jul 18, 2014 | 107.88 | 111.13 | 107.88 | 110.91 | 419,607 | +3.14(+2.92%) |
Jul 17, 2014 | 108.95 | 109.86 | 107.32 | 107.76 | 549,101 | -1.97(-1.80%) |
Jul 16, 2014 | 109.73 | 110.40 | 108.45 | 109.74 | 327,980 | +0.47(+0.43%) |
Jul 15, 2014 | 109.85 | 110.71 | 109.11 | 109.26 | 321,544 | -0.39(-0.35%) |
Jul 14, 2014 | 110.94 | 111.51 | 109.54 | 109.65 | 387,130 | -0.66(-0.60%) |
Jul 11, 2014 | 109.34 | 110.66 | 108.53 | 110.31 | 509,819 | +0.59(+0.54%) |
Jul 10, 2014 | 110.05 | 110.99 | 109.53 | 109.72 | 428,376 | -1.79(-1.60%) |
Jul 09, 2014 | 112.29 | 112.58 | 110.55 | 111.50 | 489,222 | -0.35(-0.31%) |
Jul 08, 2014 | 114.92 | 115.43 | 110.81 | 111.85 | 639,949 | -3.55(-3.07%) |
Jul 07, 2014 | 115.37 | 116.41 | 114.98 | 115.40 | 999,905 | +0.53(+0.46%) |
Jul 03, 2014 | 115.63 | 114.87 | 114.87 | 114.87 | 588,468 | -0.61(-0.53%) |
Jul 02, 2014 | 112.66 | 115.94 | 109.33 | 115.47 | 1,338,305 | +1.83(+1.61%) |