Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 151.56 | 152.03 | 150.21 | 150.36 | 947,184 | -1.45(-0.96%) |
Sep 29, 2014 | 150.43 | 152.58 | 149.84 | 151.81 | 536,115 | +0.47(+0.31%) |
Sep 26, 2014 | 149.57 | 151.84 | 149.57 | 151.34 | 447,170 | +1.77(+1.18%) |
Sep 25, 2014 | 151.02 | 151.72 | 149.51 | 149.57 | 553,514 | -2.05(-1.35%) |
Sep 24, 2014 | 151.02 | 152.31 | 150.71 | 151.62 | 598,509 | +0.78(+0.52%) |
Sep 23, 2014 | 150.95 | 152.23 | 150.57 | 150.84 | 563,330 | -0.88(-0.58%) |
Sep 22, 2014 | 153.25 | 153.63 | 151.22 | 151.72 | 592,147 | -2.11(-1.37%) |
Sep 19, 2014 | 155.96 | 155.96 | 151.47 | 153.83 | 1,353,026 | -1.35(-0.87%) |
Sep 18, 2014 | 154.97 | 155.51 | 153.62 | 155.18 | 555,176 | +0.50(+0.32%) |
Sep 17, 2014 | 154.76 | 155.40 | 153.74 | 154.68 | 432,380 | -0.34(-0.22%) |
Sep 16, 2014 | 153.60 | 155.51 | 153.52 | 155.02 | 678,499 | +1.14(+0.74%) |
Sep 15, 2014 | 154.04 | 154.61 | 153.68 | 153.88 | 313,483 | -0.35(-0.23%) |
Sep 12, 2014 | 154.79 | 155.23 | 153.72 | 154.23 | 437,885 | -0.56(-0.36%) |
Sep 11, 2014 | 155.76 | 155.80 | 153.70 | 154.79 | 648,797 | -1.39(-0.89%) |
Sep 10, 2014 | 156.34 | 156.86 | 155.65 | 156.18 | 488,205 | -0.27(-0.17%) |
Sep 09, 2014 | 157.48 | 158.14 | 156.26 | 156.45 | 592,753 | -1.79(-1.13%) |
Sep 08, 2014 | 157.91 | 158.63 | 157.36 | 158.24 | 567,578 | -0.31(-0.20%) |
Sep 05, 2014 | 156.85 | 158.60 | 156.29 | 158.55 | 402,262 | +1.12(+0.71%) |
Sep 04, 2014 | 157.09 | 158.37 | 157.09 | 157.43 | 477,619 | +0.28(+0.18%) |
Sep 03, 2014 | 156.93 | 157.63 | 156.61 | 157.15 | 380,189 | +0.55(+0.35%) |
Sep 02, 2014 | 156.65 | 158.07 | 156.45 | 156.60 | 411,756 | +0.62(+0.40%) |
Aug 29, 2014 | 157.18 | 155.98 | 155.98 | 155.98 | 455,100 | -0.48(-0.31%) |
Aug 28, 2014 | 155.60 | 156.87 | 154.21 | 156.46 | 352,214 | +1.16(+0.75%) |
Aug 27, 2014 | 154.51 | 155.78 | 154.51 | 155.30 | 336,145 | +0.36(+0.23%) |
Aug 26, 2014 | 156.69 | 156.74 | 154.84 | 154.94 | 439,428 | -2.02(-1.29%) |
Aug 25, 2014 | 156.46 | 157.11 | 155.48 | 156.96 | 480,940 | +1.54(+0.99%) |
Aug 22, 2014 | 154.93 | 155.93 | 154.27 | 155.42 | 439,262 | +0.95(+0.62%) |
Aug 21, 2014 | 154.65 | 156.21 | 153.82 | 154.47 | 507,752 | -0.65(-0.42%) |
Aug 20, 2014 | 153.39 | 155.34 | 153.34 | 155.12 | 452,732 | +1.21(+0.79%) |
Aug 19, 2014 | 153.89 | 154.66 | 153.61 | 153.91 | 402,007 | +0.02(+0.01%) |
Aug 18, 2014 | 154.87 | 154.87 | 152.26 | 153.89 | 463,609 | +1.95(+1.28%) |
Aug 15, 2014 | 155.00 | 155.00 | 151.37 | 151.94 | 689,415 | -1.98(-1.29%) |
Aug 14, 2014 | 151.89 | 153.97 | 151.56 | 153.92 | 813,349 | +2.90(+1.92%) |
Aug 13, 2014 | 152.54 | 152.54 | 150.45 | 151.02 | 543,086 | -0.99(-0.65%) |
Aug 12, 2014 | 152.69 | 153.20 | 150.87 | 152.01 | 400,979 | -1.09(-0.71%) |
Aug 11, 2014 | 152.73 | 153.62 | 152.50 | 153.10 | 595,744 | +0.44(+0.29%) |
Aug 08, 2014 | 149.54 | 152.48 | 149.37 | 152.66 | 677,606 | +3.80(+2.55%) |
Aug 07, 2014 | 151.05 | 151.05 | 148.74 | 148.86 | 404,947 | -1.22(-0.81%) |
Aug 06, 2014 | 149.76 | 150.97 | 149.68 | 150.08 | 734,248 | +0.07(+0.05%) |
Aug 05, 2014 | 149.59 | 151.30 | 149.59 | 150.01 | 993,795 | -0.82(-0.54%) |
Aug 04, 2014 | 150.02 | 151.70 | 149.84 | 150.83 | 750,190 | +0.74(+0.49%) |
Aug 01, 2014 | 150.18 | 152.08 | 149.82 | 150.09 | 645,464 | +0.09(+0.06%) |
Jul 31, 2014 | 151.16 | 152.22 | 149.78 | 150.00 | 1,095,769 | -2.45(-1.61%) |
Jul 30, 2014 | 150.88 | 152.57 | 150.46 | 152.45 | 675,217 | +2.19(+1.46%) |
Jul 29, 2014 | 151.65 | 152.05 | 150.21 | 150.26 | 650,123 | -1.32(-0.87%) |
Jul 28, 2014 | 151.72 | 152.26 | 151.50 | 151.58 | 429,370 | -0.16(-0.11%) |
Jul 25, 2014 | 151.17 | 152.49 | 151.17 | 151.74 | 911,380 | -0.03(-0.02%) |
Jul 24, 2014 | 153.27 | 154.00 | 150.24 | 151.77 | 1,653,961 | +5.16(+3.52%) |
Jul 23, 2014 | 145.95 | 147.01 | 145.51 | 146.61 | 1,060,141 | +0.73(+0.50%) |
Jul 22, 2014 | 149.97 | 150.70 | 145.78 | 145.88 | 1,665,858 | -4.32(-2.88%) |
Jul 21, 2014 | 151.81 | 152.87 | 150.17 | 150.20 | 869,413 | -2.63(-1.72%) |
Jul 18, 2014 | 151.68 | 152.94 | 150.43 | 152.83 | 731,585 | +0.77(+0.51%) |
Jul 17, 2014 | 153.06 | 154.64 | 151.89 | 152.06 | 612,283 | -1.86(-1.21%) |
Jul 16, 2014 | 154.51 | 154.85 | 153.12 | 153.92 | 713,460 | -0.33(-0.21%) |
Jul 15, 2014 | 155.62 | 155.92 | 153.82 | 154.25 | 515,294 | -1.64(-1.05%) |
Jul 14, 2014 | 154.91 | 156.37 | 154.16 | 155.89 | 601,435 | +1.79(+1.16%) |
Jul 11, 2014 | 153.73 | 154.21 | 151.96 | 154.10 | 449,347 | +0.51(+0.33%) |
Jul 10, 2014 | 153.82 | 154.81 | 153.32 | 153.59 | 565,193 | -2.06(-1.32%) |
Jul 09, 2014 | 152.50 | 155.80 | 152.09 | 155.65 | 644,275 | +3.58(+2.35%) |
Jul 08, 2014 | 152.39 | 153.16 | 152.01 | 152.07 | 580,518 | -0.43(-0.28%) |
Jul 07, 2014 | 152.69 | 153.40 | 152.17 | 152.50 | 294,388 | -0.45(-0.29%) |
Jul 03, 2014 | 152.07 | 152.95 | 152.95 | 152.95 | 274,900 | +1.05(+0.69%) |
Jul 02, 2014 | 151.06 | 151.98 | 150.18 | 151.90 | 368,944 | +0.39(+0.26%) |