Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 136.33 | 136.49 | 134.59 | 134.82 | 657,307 | -1.15(-0.85%) |
Sep 29, 2014 | 135.44 | 136.46 | 134.62 | 135.97 | 403,278 | -0.61(-0.45%) |
Sep 26, 2014 | 136.46 | 137.26 | 135.83 | 136.58 | 595,510 | +0.21(+0.15%) |
Sep 25, 2014 | 136.91 | 136.91 | 135.00 | 136.37 | 749,230 | -0.62(-0.45%) |
Sep 24, 2014 | 135.96 | 137.59 | 134.70 | 136.99 | 651,460 | +0.77(+0.57%) |
Sep 23, 2014 | 136.58 | 137.52 | 136.18 | 136.22 | 765,776 | -1.42(-1.03%) |
Sep 22, 2014 | 140.17 | 140.34 | 137.16 | 137.64 | 602,968 | -2.89(-2.06%) |
Sep 19, 2014 | 142.93 | 143.40 | 140.15 | 140.53 | 831,016 | -1.89(-1.33%) |
Sep 18, 2014 | 142.96 | 143.40 | 141.54 | 142.42 | 603,974 | -0.44(-0.31%) |
Sep 17, 2014 | 140.90 | 143.83 | 140.84 | 142.86 | 1,314,696 | +2.79(+1.99%) |
Sep 16, 2014 | 140.59 | 141.20 | 139.47 | 140.07 | 760,823 | -1.35(-0.95%) |
Sep 15, 2014 | 142.43 | 142.56 | 140.23 | 141.42 | 663,223 | -0.78(-0.55%) |
Sep 12, 2014 | 145.08 | 145.33 | 140.43 | 142.20 | 872,947 | -3.06(-2.11%) |
Sep 11, 2014 | 144.72 | 145.55 | 144.24 | 145.26 | 391,670 | -0.16(-0.11%) |
Sep 10, 2014 | 145.85 | 146.46 | 144.61 | 145.42 | 532,952 | -0.40(-0.27%) |
Sep 09, 2014 | 147.38 | 147.77 | 145.62 | 145.82 | 388,167 | -1.46(-0.99%) |
Sep 08, 2014 | 147.72 | 148.53 | 146.57 | 147.28 | 777,870 | -0.84(-0.57%) |
Sep 05, 2014 | 147.01 | 148.28 | 146.51 | 148.12 | 662,021 | +0.97(+0.66%) |
Sep 04, 2014 | 146.55 | 149.84 | 146.10 | 147.15 | 719,235 | +0.89(+0.61%) |
Sep 03, 2014 | 146.92 | 147.20 | 145.78 | 146.26 | 567,406 | +0.19(+0.13%) |
Sep 02, 2014 | 146.06 | 146.62 | 145.21 | 146.07 | 918,591 | +0.05(+0.03%) |
Aug 29, 2014 | 146.02 | 146.02 | 146.02 | 146.02 | 298,100 | +0.49(+0.34%) |
Aug 28, 2014 | 145.45 | 146.05 | 143.84 | 145.53 | 477,566 | -0.40(-0.27%) |
Aug 27, 2014 | 146.21 | 146.95 | 145.59 | 145.93 | 526,912 | -0.13(-0.09%) |
Aug 26, 2014 | 146.70 | 147.65 | 146.03 | 146.06 | 766,748 | -0.64(-0.44%) |
Aug 25, 2014 | 146.79 | 147.09 | 145.54 | 146.70 | 656,598 | +0.24(+0.16%) |
Aug 22, 2014 | 145.67 | 147.38 | 145.25 | 146.46 | 522,171 | +0.34(+0.23%) |
Aug 21, 2014 | 146.13 | 146.51 | 145.11 | 146.12 | 478,548 | +0.08(+0.05%) |
Aug 20, 2014 | 144.54 | 146.38 | 144.01 | 146.04 | 540,844 | +0.74(+0.51%) |
Aug 19, 2014 | 143.50 | 146.24 | 143.39 | 145.30 | 1,252,518 | +2.94(+2.07%) |
Aug 18, 2014 | 140.05 | 142.50 | 140.00 | 142.36 | 806,007 | +2.97(+2.13%) |
Aug 15, 2014 | 140.53 | 140.74 | 138.22 | 139.39 | 839,490 | -0.53(-0.38%) |
Aug 14, 2014 | 136.10 | 139.96 | 136.10 | 139.92 | 1,143,230 | +3.91(+2.87%) |
Aug 13, 2014 | 133.78 | 135.93 | 133.63 | 136.01 | 1,127,318 | +2.56(+1.92%) |
Aug 12, 2014 | 134.09 | 135.16 | 132.99 | 133.45 | 433,811 | -1.13(-0.84%) |
Aug 11, 2014 | 134.75 | 135.47 | 134.07 | 134.58 | 718,378 | +0.16(+0.12%) |
Aug 08, 2014 | 130.18 | 134.31 | 129.67 | 134.42 | 1,276,179 | +4.42(+3.40%) |
Aug 07, 2014 | 131.21 | 131.61 | 129.62 | 130.00 | 637,544 | -0.33(-0.25%) |
Aug 06, 2014 | 128.86 | 130.89 | 128.50 | 130.33 | 935,729 | +0.79(+0.61%) |
Aug 05, 2014 | 128.46 | 131.75 | 128.00 | 129.54 | 1,325,403 | +1.04(+0.81%) |
Aug 04, 2014 | 126.78 | 128.59 | 126.30 | 128.50 | 1,450,592 | +2.07(+1.64%) |
Aug 01, 2014 | 130.30 | 130.30 | 126.28 | 126.43 | 3,041,939 | +1.66(+1.33%) |
Jul 31, 2014 | 125.71 | 126.39 | 123.81 | 124.77 | 1,530,881 | -1.95(-1.54%) |
Jul 30, 2014 | 128.50 | 128.50 | 125.68 | 126.72 | 1,334,443 | -0.55(-0.43%) |
Jul 29, 2014 | 126.55 | 128.45 | 126.08 | 127.27 | 1,004,829 | +0.79(+0.62%) |
Jul 28, 2014 | 128.94 | 129.54 | 126.31 | 126.48 | 1,336,795 | -3.24(-2.50%) |
Jul 25, 2014 | 129.84 | 130.91 | 129.08 | 129.72 | 969,686 | -0.71(-0.54%) |
Jul 24, 2014 | 131.91 | 132.38 | 130.04 | 130.43 | 588,953 | -0.99(-0.75%) |
Jul 23, 2014 | 132.24 | 133.27 | 131.00 | 131.42 | 620,233 | -0.83(-0.63%) |
Jul 22, 2014 | 132.58 | 132.58 | 130.93 | 132.25 | 2,041,247 | +0.90(+0.69%) |
Jul 21, 2014 | 130.77 | 131.94 | 130.77 | 131.35 | 439,698 | -0.48(-0.36%) |
Jul 18, 2014 | 130.65 | 132.03 | 129.90 | 131.83 | 385,380 | +1.64(+1.26%) |
Jul 17, 2014 | 131.01 | 131.67 | 130.04 | 130.19 | 786,105 | -2.13(-1.61%) |
Jul 16, 2014 | 132.05 | 132.62 | 130.78 | 132.32 | 873,075 | +0.65(+0.49%) |
Jul 15, 2014 | 131.40 | 132.25 | 131.07 | 131.67 | 641,988 | +0.20(+0.15%) |
Jul 14, 2014 | 131.44 | 132.14 | 130.59 | 131.47 | 594,112 | +0.71(+0.54%) |
Jul 11, 2014 | 129.93 | 132.12 | 129.67 | 130.76 | 1,253,102 | +0.39(+0.30%) |
Jul 10, 2014 | 128.14 | 132.79 | 127.77 | 130.37 | 3,824,990 | -4.59(-3.40%) |
Jul 09, 2014 | 137.22 | 138.23 | 134.21 | 134.96 | 1,408,861 | -2.06(-1.50%) |
Jul 08, 2014 | 137.47 | 137.74 | 135.97 | 137.02 | 614,741 | -0.87(-0.63%) |
Jul 07, 2014 | 138.34 | 138.90 | 137.09 | 137.89 | 603,288 | -1.60(-1.15%) |
Jul 03, 2014 | 138.25 | 139.49 | 139.49 | 139.49 | 232,100 | +1.60(+1.16%) |
Jul 02, 2014 | 139.23 | 140.12 | 137.72 | 137.89 | 447,060 | -1.67(-1.20%) |