Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 118.86 | 119.42 | 118.03 | 118.23 | 1,721,271 | -0.29(-0.25%) |
Sep 29, 2014 | 117.06 | 118.76 | 116.95 | 118.52 | 1,187,354 | +0.62(+0.53%) |
Sep 26, 2014 | 117.48 | 117.90 | 116.82 | 117.90 | 1,034,097 | +0.36(+0.31%) |
Sep 25, 2014 | 119.51 | 120.18 | 117.52 | 117.54 | 1,891,440 | -2.45(-2.04%) |
Sep 24, 2014 | 117.55 | 120.17 | 117.36 | 119.99 | 2,086,949 | +2.28(+1.94%) |
Sep 23, 2014 | 117.90 | 118.41 | 117.36 | 117.71 | 1,238,957 | -0.63(-0.53%) |
Sep 22, 2014 | 119.72 | 119.72 | 117.95 | 118.34 | 1,005,119 | -1.39(-1.16%) |
Sep 19, 2014 | 121.24 | 121.50 | 119.53 | 119.73 | 1,251,145 | -0.86(-0.72%) |
Sep 18, 2014 | 120.28 | 121.03 | 120.11 | 120.59 | 809,053 | +0.51(+0.43%) |
Sep 17, 2014 | 119.16 | 120.55 | 118.98 | 120.08 | 1,508,943 | +0.96(+0.81%) |
Sep 16, 2014 | 118.60 | 119.34 | 118.01 | 119.12 | 1,376,615 | +0.26(+0.22%) |
Sep 15, 2014 | 119.54 | 119.75 | 118.21 | 118.85 | 1,334,020 | -0.91(-0.76%) |
Sep 12, 2014 | 119.84 | 119.94 | 119.07 | 119.77 | 1,752,444 | -0.02(-0.02%) |
Sep 11, 2014 | 119.73 | 120.14 | 118.96 | 119.79 | 1,461,853 | -0.16(-0.13%) |
Sep 10, 2014 | 120.81 | 120.97 | 119.80 | 119.94 | 1,379,264 | -0.38(-0.31%) |
Sep 09, 2014 | 121.08 | 121.24 | 120.11 | 120.32 | 1,441,529 | -0.95(-0.78%) |
Sep 08, 2014 | 121.30 | 121.53 | 120.39 | 121.27 | 1,703,089 | +0.34(+0.28%) |
Sep 05, 2014 | 120.14 | 120.96 | 119.75 | 120.93 | 1,433,310 | +0.73(+0.60%) |
Sep 04, 2014 | 120.30 | 121.52 | 119.97 | 120.20 | 1,542,414 | +0.13(+0.11%) |
Sep 03, 2014 | 119.19 | 120.68 | 119.17 | 120.08 | 1,664,102 | +1.00(+0.84%) |
Sep 02, 2014 | 117.30 | 119.17 | 117.30 | 119.08 | 2,221,978 | +2.44(+2.09%) |
Aug 29, 2014 | 116.56 | 116.64 | 116.64 | 116.64 | 1,143,743 | +0.13(+0.12%) |
Aug 28, 2014 | 116.03 | 116.69 | 115.19 | 116.51 | 1,286,458 | -0.01(-0.01%) |
Aug 27, 2014 | 117.31 | 117.39 | 116.13 | 116.52 | 1,208,463 | -0.61(-0.52%) |
Aug 26, 2014 | 118.34 | 118.40 | 117.06 | 117.13 | 1,102,569 | -1.06(-0.89%) |
Aug 25, 2014 | 118.25 | 118.84 | 117.96 | 118.19 | 1,103,893 | +0.56(+0.48%) |
Aug 22, 2014 | 117.88 | 118.31 | 117.59 | 117.62 | 1,149,867 | -0.57(-0.48%) |
Aug 21, 2014 | 118.91 | 119.03 | 118.13 | 118.19 | 880,686 | -0.44(-0.37%) |
Aug 20, 2014 | 118.32 | 118.82 | 117.89 | 118.63 | 916,404 | -0.13(-0.11%) |
Aug 19, 2014 | 118.53 | 119.19 | 118.34 | 118.76 | 1,077,017 | +0.33(+0.28%) |
Aug 18, 2014 | 118.28 | 118.87 | 117.88 | 118.43 | 2,358,422 | +0.48(+0.41%) |
Aug 15, 2014 | 118.33 | 119.24 | 116.66 | 117.94 | 1,609,827 | -0.22(-0.19%) |
Aug 14, 2014 | 118.17 | 118.32 | 117.72 | 118.17 | 1,079,321 | +0.42(+0.35%) |
Aug 13, 2014 | 117.04 | 117.85 | 117.01 | 117.75 | 1,218,172 | +1.28(+1.10%) |
Aug 12, 2014 | 117.33 | 117.95 | 116.31 | 116.47 | 1,741,604 | -0.86(-0.74%) |
Aug 11, 2014 | 118.10 | 118.64 | 117.20 | 117.33 | 913,693 | -0.23(-0.20%) |
Aug 08, 2014 | 115.93 | 117.49 | 115.38 | 117.56 | 1,266,589 | +1.58(+1.36%) |
Aug 07, 2014 | 117.02 | 117.24 | 115.43 | 115.98 | 1,136,605 | -0.61(-0.52%) |
Aug 06, 2014 | 115.92 | 117.40 | 115.58 | 116.59 | 1,086,670 | +0.04(+0.03%) |
Aug 05, 2014 | 117.24 | 117.96 | 116.20 | 116.56 | 1,319,980 | -1.22(-1.04%) |
Aug 04, 2014 | 117.82 | 118.11 | 116.29 | 117.78 | 1,153,482 | +0.00(+0.00%) |
Aug 01, 2014 | 117.50 | 118.77 | 116.92 | 117.78 | 1,433,814 | -0.12(-0.10%) |
Jul 31, 2014 | 119.95 | 120.57 | 117.56 | 117.89 | 2,042,853 | -3.11(-2.57%) |
Jul 30, 2014 | 120.72 | 121.34 | 119.78 | 121.01 | 1,651,917 | +1.14(+0.95%) |
Jul 29, 2014 | 120.80 | 121.12 | 119.87 | 119.87 | 1,468,134 | -0.81(-0.68%) |
Jul 28, 2014 | 121.38 | 121.74 | 119.86 | 120.69 | 1,700,890 | -0.67(-0.55%) |
Jul 25, 2014 | 120.61 | 121.62 | 120.61 | 121.36 | 1,102,236 | -0.43(-0.35%) |
Jul 24, 2014 | 121.22 | 122.19 | 119.63 | 121.78 | 2,649,232 | +1.47(+1.22%) |
Jul 23, 2014 | 121.88 | 123.44 | 118.93 | 120.32 | 4,007,701 | +0.91(+0.76%) |
Jul 22, 2014 | 118.81 | 121.27 | 118.81 | 119.41 | 3,932,182 | +0.89(+0.75%) |
Jul 21, 2014 | 116.89 | 118.64 | 116.78 | 118.52 | 2,575,491 | +1.11(+0.94%) |
Jul 18, 2014 | 115.70 | 117.65 | 115.68 | 117.41 | 1,920,596 | +1.92(+1.66%) |
Jul 17, 2014 | 115.93 | 117.24 | 115.09 | 115.49 | 2,796,667 | -0.19(-0.17%) |
Jul 16, 2014 | 114.80 | 116.72 | 114.80 | 115.68 | 3,226,452 | +1.18(+1.03%) |
Jul 15, 2014 | 114.50 | 114.96 | 113.27 | 114.50 | 2,770,856 | +0.19(+0.17%) |
Jul 14, 2014 | 115.37 | 116.02 | 114.08 | 114.30 | 1,527,819 | -0.46(-0.40%) |
Jul 11, 2014 | 113.50 | 114.89 | 113.28 | 114.76 | 1,043,944 | +1.09(+0.96%) |
Jul 10, 2014 | 113.15 | 114.29 | 112.91 | 113.67 | 2,844,858 | -0.67(-0.59%) |
Jul 09, 2014 | 114.52 | 114.85 | 113.96 | 114.34 | 1,270,275 | -0.14(-0.13%) |
Jul 08, 2014 | 115.92 | 115.92 | 114.24 | 114.49 | 1,578,258 | -1.68(-1.45%) |
Jul 07, 2014 | 116.20 | 116.75 | 115.69 | 116.17 | 1,598,140 | -0.38(-0.32%) |
Jul 03, 2014 | 114.92 | 116.55 | 116.55 | 116.55 | 1,466,728 | +2.00(+1.74%) |
Jul 02, 2014 | 115.52 | 116.06 | 114.41 | 114.55 | 2,203,116 | -0.88(-0.76%) |