Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 145.27 | 145.27 | 144.26 | 144.26 | 4,047 | -1.12(-0.77%) |
Sep 29, 2014 | 144.31 | 145.39 | 144.27 | 145.38 | 5,326 | -0.03(-0.02%) |
Sep 26, 2014 | 144.34 | 145.51 | 144.34 | 145.41 | 1,754 | +1.00(+0.69%) |
Sep 25, 2014 | 146.03 | 146.03 | 144.39 | 144.41 | 1,319 | -2.07(-1.42%) |
Sep 24, 2014 | 145.46 | 146.49 | 145.41 | 146.49 | 5,326 | +0.85(+0.59%) |
Sep 23, 2014 | 146.10 | 146.10 | 145.63 | 145.63 | 1,849 | -0.48(-0.33%) |
Sep 22, 2014 | 146.11 | 146.11 | 146.11 | 146.11 | 832 | -2.04(-1.38%) |
Sep 19, 2014 | 149.33 | 149.33 | 148.15 | 148.15 | 1,274 | -0.84(-0.56%) |
Sep 18, 2014 | 148.86 | 148.98 | 148.84 | 148.98 | 2,199 | +0.32(+0.21%) |
Sep 17, 2014 | 149.06 | 149.07 | 148.67 | 148.67 | 2,077 | +0.43(+0.29%) |
Sep 16, 2014 | 146.73 | 148.30 | 146.73 | 148.24 | 2,531 | +1.06(+0.72%) |
Sep 15, 2014 | 147.17 | 147.17 | 147.17 | 147.17 | 490 | -1.23(-0.83%) |
Sep 12, 2014 | 148.87 | 148.87 | 148.40 | 148.40 | 937 | -0.79(-0.53%) |
Sep 11, 2014 | 149.03 | 149.20 | 149.03 | 149.20 | 1,026 | +0.32(+0.21%) |
Sep 10, 2014 | 148.72 | 149.04 | 148.72 | 148.88 | 2,449 | +0.44(+0.30%) |
Sep 09, 2014 | 149.09 | 149.18 | 148.44 | 148.44 | 1,049 | -1.17(-0.78%) |
Sep 08, 2014 | 150.03 | 150.03 | 149.14 | 149.61 | 1,955 | +0.00(+0.00%) |
Sep 05, 2014 | 149.37 | 149.61 | 148.90 | 149.61 | 1,286 | +0.47(+0.31%) |
Sep 04, 2014 | 150.27 | 150.27 | 148.91 | 149.15 | 2,266 | -0.70(-0.47%) |
Sep 03, 2014 | 150.77 | 150.82 | 149.83 | 149.85 | 4,570 | +0.10(+0.07%) |
Sep 02, 2014 | 149.81 | 150.43 | 149.74 | 149.74 | 2,391 | -0.01(-0.00%) |
Aug 29, 2014 | 149.42 | 149.75 | 149.75 | 149.75 | 3,176 | +0.65(+0.44%) |
Aug 28, 2014 | 149.19 | 149.19 | 149.09 | 149.09 | 973 | +0.07(+0.05%) |
Aug 27, 2014 | 149.27 | 149.35 | 149.03 | 149.03 | 1,188 | -0.50(-0.33%) |
Aug 26, 2014 | 149.37 | 149.81 | 149.37 | 149.52 | 3,769 | +0.60(+0.40%) |
Aug 25, 2014 | 149.09 | 149.12 | 148.90 | 148.92 | 2,554 | +0.59(+0.40%) |
Aug 22, 2014 | 147.91 | 148.48 | 147.87 | 148.33 | 1,813 | +0.72(+0.48%) |
Aug 21, 2014 | 147.94 | 147.81 | 147.47 | 147.61 | 1,072 | -0.19(-0.13%) |
Aug 20, 2014 | 147.74 | 147.81 | 147.74 | 147.81 | 943 | +0.34(+0.23%) |
Aug 19, 2014 | 147.11 | 147.47 | 146.51 | 147.47 | 945 | +0.96(+0.65%) |
Aug 18, 2014 | 145.61 | 146.37 | 145.61 | 146.51 | 2,892 | +1.65(+1.14%) |
Aug 15, 2014 | 145.81 | 145.81 | 144.86 | 144.86 | 1,741 | +0.29(+0.20%) |
Aug 14, 2014 | 144.37 | 144.57 | 144.35 | 144.57 | 1,382 | +0.51(+0.35%) |
Aug 13, 2014 | 143.20 | 144.12 | 143.20 | 144.06 | 1,916 | +1.23(+0.86%) |
Aug 12, 2014 | 143.63 | 143.63 | 142.53 | 142.83 | 5,764 | -0.70(-0.49%) |
Aug 11, 2014 | 143.20 | 143.91 | 143.20 | 143.53 | 5,668 | +0.84(+0.59%) |
Aug 08, 2014 | 141.21 | 142.51 | 141.13 | 142.69 | 1,885 | +1.95(+1.39%) |
Aug 07, 2014 | 141.99 | 142.40 | 140.74 | 140.74 | 2,642 | -0.94(-0.66%) |
Aug 06, 2014 | 141.35 | 142.28 | 141.35 | 141.68 | 2,911 | -0.54(-0.38%) |
Aug 05, 2014 | 141.91 | 142.80 | 141.91 | 142.22 | 1,010 | -0.15(-0.11%) |
Aug 04, 2014 | 141.50 | 142.37 | 141.28 | 142.37 | 1,758 | +1.22(+0.87%) |
Aug 01, 2014 | 141.48 | 141.49 | 140.50 | 141.14 | 2,506 | -0.70(-0.50%) |
Jul 31, 2014 | 143.53 | 143.81 | 141.70 | 141.84 | 11,364 | -3.15(-2.17%) |
Jul 30, 2014 | 144.97 | 145.00 | 144.55 | 145.00 | 6,306 | -0.00(-0.00%) |
Jul 29, 2014 | 145.30 | 145.30 | 144.86 | 145.00 | 1,384 | +0.36(+0.25%) |
Jul 28, 2014 | 145.03 | 145.03 | 144.05 | 144.64 | 1,565 | -0.30(-0.21%) |
Jul 25, 2014 | 144.75 | 145.36 | 144.73 | 144.94 | 1,052 | -0.70(-0.48%) |
Jul 24, 2014 | 145.57 | 145.68 | 145.33 | 145.64 | 3,645 | +0.49(+0.34%) |
Jul 23, 2014 | 145.01 | 145.15 | 144.77 | 145.15 | 3,242 | +0.59(+0.41%) |
Jul 22, 2014 | 144.66 | 145.00 | 144.49 | 144.56 | 2,849 | +0.83(+0.58%) |
Jul 21, 2014 | 143.32 | 143.73 | 143.23 | 143.73 | 2,307 | -0.19(-0.14%) |
Jul 18, 2014 | 142.26 | 143.97 | 142.26 | 143.92 | 2,962 | +1.94(+1.37%) |
Jul 17, 2014 | 142.98 | 143.06 | 141.98 | 141.98 | 1,762 | -1.95(-1.36%) |
Jul 16, 2014 | 144.33 | 144.33 | 143.55 | 143.93 | 5,194 | +0.06(+0.04%) |
Jul 15, 2014 | 144.61 | 144.61 | 143.35 | 143.88 | 3,430 | -1.04(-0.72%) |
Jul 14, 2014 | 144.80 | 145.21 | 144.69 | 144.92 | 2,347 | +0.69(+0.48%) |
Jul 11, 2014 | 144.22 | 144.29 | 143.68 | 144.23 | 3,095 | +0.03(+0.02%) |
Jul 10, 2014 | 143.21 | 144.42 | 143.21 | 144.19 | 1,851 | -1.11(-0.76%) |
Jul 09, 2014 | 145.06 | 145.30 | 144.90 | 145.30 | 1,496 | +0.73(+0.51%) |
Jul 08, 2014 | 146.34 | 146.34 | 143.98 | 144.57 | 3,701 | -1.68(-1.15%) |
Jul 07, 2014 | 147.50 | 147.50 | 146.25 | 146.25 | 1,750 | -1.46(-0.99%) |
Jul 03, 2014 | 147.50 | 147.71 | 147.71 | 147.71 | 1,434 | +0.78(+0.53%) |
Jul 02, 2014 | 147.31 | 147.31 | 146.93 | 146.93 | 2,807 | -0.38(-0.26%) |