Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 115.93 | 116.55 | 113.43 | 113.93 | 783,762 | -2.18(-1.87%) |
Sep 29, 2014 | 116.23 | 116.95 | 115.24 | 116.11 | 523,815 | -1.41(-1.20%) |
Sep 26, 2014 | 117.51 | 117.83 | 116.18 | 117.52 | 396,592 | +0.47(+0.40%) |
Sep 25, 2014 | 118.50 | 118.82 | 116.86 | 117.06 | 317,102 | -2.11(-1.77%) |
Sep 24, 2014 | 118.63 | 119.80 | 118.08 | 119.17 | 254,834 | +0.78(+0.66%) |
Sep 23, 2014 | 117.25 | 119.48 | 117.19 | 118.39 | 279,634 | +0.66(+0.56%) |
Sep 22, 2014 | 121.36 | 121.65 | 117.21 | 117.73 | 386,708 | -3.24(-2.68%) |
Sep 19, 2014 | 121.78 | 121.91 | 120.53 | 120.97 | 406,293 | -0.62(-0.51%) |
Sep 18, 2014 | 120.91 | 121.63 | 120.26 | 121.59 | 270,026 | +1.12(+0.93%) |
Sep 17, 2014 | 120.19 | 121.03 | 119.61 | 120.47 | 315,932 | +0.29(+0.24%) |
Sep 16, 2014 | 119.96 | 120.67 | 118.81 | 120.18 | 512,133 | -0.12(-0.10%) |
Sep 15, 2014 | 120.42 | 121.15 | 119.41 | 120.29 | 521,025 | +1.24(+1.04%) |
Sep 12, 2014 | 119.43 | 119.44 | 118.69 | 119.05 | 165,620 | -0.04(-0.03%) |
Sep 11, 2014 | 118.22 | 119.39 | 117.99 | 119.09 | 211,724 | +0.45(+0.38%) |
Sep 10, 2014 | 118.32 | 119.10 | 117.59 | 118.64 | 210,491 | +0.14(+0.12%) |
Sep 09, 2014 | 118.66 | 119.83 | 118.44 | 118.49 | 221,076 | +0.00(+0.00%) |
Sep 08, 2014 | 118.94 | 119.72 | 118.33 | 118.49 | 340,705 | -0.64(-0.54%) |
Sep 05, 2014 | 118.44 | 119.62 | 118.04 | 119.13 | 322,086 | -0.06(-0.05%) |
Sep 04, 2014 | 119.34 | 120.19 | 118.67 | 119.19 | 213,850 | +0.32(+0.27%) |
Sep 03, 2014 | 120.96 | 121.21 | 118.47 | 118.87 | 264,061 | -2.19(-1.81%) |
Sep 02, 2014 | 120.46 | 121.77 | 120.01 | 121.06 | 310,822 | +1.15(+0.96%) |
Aug 29, 2014 | 119.07 | 119.91 | 119.91 | 119.91 | 182,764 | +0.16(+0.13%) |
Aug 28, 2014 | 119.34 | 119.86 | 118.87 | 119.75 | 222,047 | +0.12(+0.10%) |
Aug 27, 2014 | 119.25 | 119.68 | 118.76 | 119.63 | 179,956 | +0.74(+0.62%) |
Aug 26, 2014 | 118.26 | 119.28 | 117.99 | 118.90 | 249,847 | +0.74(+0.62%) |
Aug 25, 2014 | 118.49 | 119.32 | 117.57 | 118.16 | 226,634 | +0.56(+0.48%) |
Aug 22, 2014 | 118.51 | 118.66 | 117.25 | 117.60 | 287,425 | -1.01(-0.85%) |
Aug 21, 2014 | 117.39 | 119.14 | 116.43 | 118.61 | 363,788 | +1.09(+0.93%) |
Aug 20, 2014 | 117.03 | 117.58 | 116.19 | 117.51 | 232,729 | +0.36(+0.31%) |
Aug 19, 2014 | 116.08 | 117.32 | 115.55 | 117.16 | 228,059 | +1.08(+0.93%) |
Aug 18, 2014 | 114.45 | 116.11 | 114.18 | 116.08 | 242,941 | +2.54(+2.23%) |
Aug 15, 2014 | 114.01 | 114.01 | 113.17 | 113.55 | 327,182 | +0.29(+0.26%) |
Aug 14, 2014 | 112.29 | 113.45 | 111.83 | 113.25 | 267,966 | +1.02(+0.91%) |
Aug 13, 2014 | 110.65 | 112.34 | 110.65 | 112.24 | 337,089 | +1.84(+1.67%) |
Aug 12, 2014 | 109.98 | 111.31 | 109.68 | 110.40 | 411,909 | -0.25(-0.23%) |
Aug 11, 2014 | 109.87 | 111.92 | 109.35 | 110.65 | 323,234 | +1.71(+1.57%) |
Aug 08, 2014 | 107.51 | 109.15 | 107.05 | 108.94 | 524,090 | +1.74(+1.63%) |
Aug 07, 2014 | 106.68 | 107.25 | 106.00 | 107.20 | 425,003 | +0.62(+0.58%) |
Aug 06, 2014 | 105.82 | 107.28 | 105.62 | 106.58 | 242,203 | +0.06(+0.06%) |
Aug 05, 2014 | 104.68 | 106.70 | 104.68 | 106.52 | 339,768 | +0.95(+0.90%) |
Aug 04, 2014 | 104.07 | 105.70 | 103.80 | 105.57 | 328,043 | +1.52(+1.46%) |
Aug 01, 2014 | 103.89 | 104.54 | 101.33 | 104.05 | 476,383 | +0.22(+0.21%) |
Jul 31, 2014 | 105.14 | 105.98 | 103.63 | 103.83 | 425,556 | -2.07(-1.96%) |
Jul 30, 2014 | 106.58 | 106.90 | 105.30 | 105.90 | 463,215 | -0.43(-0.40%) |
Jul 29, 2014 | 107.87 | 108.36 | 106.24 | 106.33 | 317,660 | -1.57(-1.45%) |
Jul 28, 2014 | 109.49 | 109.49 | 107.84 | 107.89 | 308,456 | -1.37(-1.26%) |
Jul 25, 2014 | 108.72 | 109.49 | 107.56 | 109.27 | 233,248 | +0.29(+0.27%) |
Jul 24, 2014 | 110.23 | 111.12 | 108.68 | 108.98 | 307,006 | -1.36(-1.24%) |
Jul 23, 2014 | 110.82 | 111.25 | 109.90 | 110.34 | 345,501 | -0.35(-0.31%) |
Jul 22, 2014 | 109.77 | 111.04 | 109.23 | 110.69 | 288,459 | +1.81(+1.66%) |
Jul 21, 2014 | 110.45 | 110.91 | 108.17 | 108.88 | 417,369 | -2.09(-1.88%) |
Jul 18, 2014 | 107.94 | 111.19 | 107.94 | 110.97 | 419,364 | +3.15(+2.92%) |
Jul 17, 2014 | 109.02 | 109.93 | 107.38 | 107.83 | 548,783 | -1.97(-1.80%) |
Jul 16, 2014 | 109.79 | 110.47 | 108.51 | 109.80 | 327,790 | +0.47(+0.43%) |
Jul 15, 2014 | 109.92 | 110.78 | 109.17 | 109.33 | 321,358 | -0.39(-0.35%) |
Jul 14, 2014 | 111.01 | 111.57 | 109.61 | 109.71 | 386,906 | -0.66(-0.60%) |
Jul 11, 2014 | 109.40 | 110.73 | 108.60 | 110.37 | 509,524 | +0.59(+0.54%) |
Jul 10, 2014 | 110.11 | 111.06 | 109.60 | 109.78 | 428,128 | -1.79(-1.60%) |
Jul 09, 2014 | 112.35 | 112.64 | 110.61 | 111.57 | 488,939 | -0.35(-0.31%) |
Jul 08, 2014 | 114.98 | 115.49 | 110.87 | 111.92 | 639,578 | -3.55(-3.07%) |
Jul 07, 2014 | 115.44 | 116.48 | 115.05 | 115.47 | 999,326 | +0.53(+0.46%) |
Jul 03, 2014 | 115.70 | 114.93 | 114.93 | 114.93 | 588,127 | -0.61(-0.53%) |
Jul 02, 2014 | 112.73 | 116.01 | 109.39 | 115.54 | 1,337,529 | +1.83(+1.61%) |