Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 154.06 | 162.48 | 151.01 | 160.73 | 5,619,707 | +6.95(+4.52%) |
Sep 29, 2014 | 156.78 | 157.34 | 153.15 | 153.78 | 2,991,245 | -4.73(-2.99%) |
Sep 26, 2014 | 158.25 | 161.08 | 158.09 | 158.51 | 2,117,343 | +2.18(+1.40%) |
Sep 25, 2014 | 158.11 | 158.60 | 155.10 | 156.33 | 2,282,137 | -3.43(-2.15%) |
Sep 24, 2014 | 156.97 | 160.05 | 156.26 | 159.76 | 1,841,756 | +2.68(+1.71%) |
Sep 23, 2014 | 154.89 | 157.93 | 154.66 | 157.08 | 2,739,477 | +1.33(+0.85%) |
Sep 22, 2014 | 156.26 | 158.35 | 153.85 | 155.75 | 2,964,655 | -3.44(-2.16%) |
Sep 19, 2014 | 162.83 | 162.83 | 157.85 | 159.19 | 2,203,396 | -2.19(-1.36%) |
Sep 18, 2014 | 158.64 | 163.63 | 158.57 | 161.38 | 3,929,164 | +4.06(+2.58%) |
Sep 17, 2014 | 152.50 | 158.28 | 152.22 | 157.31 | 2,640,659 | +2.78(+1.80%) |
Sep 16, 2014 | 150.73 | 155.53 | 148.23 | 154.54 | 4,463,331 | -0.73(-0.47%) |
Sep 15, 2014 | 156.45 | 156.93 | 154.10 | 155.27 | 1,896,123 | -1.56(-0.99%) |
Sep 12, 2014 | 159.98 | 160.25 | 156.37 | 156.82 | 1,772,799 | -3.07(-1.92%) |
Sep 11, 2014 | 155.60 | 160.58 | 155.59 | 159.89 | 2,073,921 | +3.28(+2.10%) |
Sep 10, 2014 | 156.87 | 157.33 | 155.29 | 156.61 | 2,425,638 | -1.70(-1.07%) |
Sep 09, 2014 | 158.69 | 160.29 | 157.40 | 158.31 | 1,437,757 | -0.39(-0.24%) |
Sep 08, 2014 | 160.09 | 160.09 | 157.32 | 158.70 | 1,765,536 | -0.82(-0.51%) |
Sep 05, 2014 | 158.50 | 159.77 | 156.64 | 159.51 | 2,295,487 | +0.77(+0.48%) |
Sep 04, 2014 | 159.37 | 160.53 | 158.07 | 158.74 | 2,184,169 | -0.41(-0.26%) |
Sep 03, 2014 | 159.05 | 161.42 | 158.02 | 159.15 | 2,209,053 | +0.16(+0.10%) |
Sep 02, 2014 | 162.47 | 163.21 | 155.19 | 158.99 | 5,499,757 | -6.73(-4.06%) |
Aug 29, 2014 | 169.53 | 165.72 | 165.72 | 165.72 | 2,371,150 | -3.36(-1.99%) |
Aug 28, 2014 | 167.92 | 169.77 | 166.07 | 169.07 | 1,816,335 | +0.51(+0.30%) |
Aug 27, 2014 | 171.10 | 171.29 | 167.78 | 168.57 | 2,039,460 | -2.65(-1.55%) |
Aug 26, 2014 | 171.14 | 171.83 | 169.45 | 171.21 | 1,612,331 | -1.01(-0.59%) |
Aug 25, 2014 | 172.71 | 172.96 | 170.42 | 172.23 | 1,465,434 | +0.29(+0.17%) |
Aug 22, 2014 | 170.57 | 172.12 | 170.57 | 171.94 | 1,230,770 | -0.34(-0.19%) |
Aug 21, 2014 | 174.21 | 174.31 | 172.31 | 172.27 | 848,889 | -1.74(-1.00%) |
Aug 20, 2014 | 175.83 | 175.83 | 173.32 | 174.01 | 796,039 | -0.71(-0.41%) |
Aug 19, 2014 | 175.04 | 176.54 | 173.71 | 174.72 | 1,000,654 | +0.39(+0.23%) |
Aug 18, 2014 | 174.12 | 174.84 | 172.13 | 174.32 | 978,085 | +1.35(+0.78%) |
Aug 15, 2014 | 174.40 | 174.99 | 170.84 | 172.97 | 1,182,124 | -0.77(-0.44%) |
Aug 14, 2014 | 173.61 | 174.84 | 172.35 | 173.75 | 969,654 | +0.76(+0.44%) |
Aug 13, 2014 | 172.97 | 175.90 | 172.69 | 172.98 | 1,408,446 | +0.98(+0.57%) |
Aug 12, 2014 | 172.20 | 173.54 | 169.72 | 172.00 | 1,332,816 | -0.03(-0.02%) |
Aug 11, 2014 | 172.71 | 174.28 | 169.94 | 172.04 | 1,392,260 | -0.41(-0.24%) |
Aug 08, 2014 | 168.10 | 173.08 | 167.07 | 172.45 | 2,804,186 | +5.83(+3.50%) |
Aug 07, 2014 | 170.48 | 172.92 | 165.84 | 166.62 | 4,075,071 | -4.58(-2.67%) |
Aug 06, 2014 | 174.97 | 175.47 | 169.84 | 171.19 | 4,241,093 | -7.30(-4.09%) |
Aug 05, 2014 | 181.33 | 182.62 | 177.16 | 178.49 | 1,427,840 | -3.76(-2.07%) |
Aug 04, 2014 | 179.27 | 182.96 | 178.05 | 182.26 | 1,464,240 | +2.95(+1.65%) |
Aug 01, 2014 | 181.46 | 183.17 | 177.87 | 179.30 | 1,980,194 | -2.70(-1.48%) |
Jul 31, 2014 | 184.55 | 186.68 | 181.59 | 182.00 | 2,295,540 | -4.62(-2.47%) |
Jul 30, 2014 | 186.35 | 187.12 | 183.31 | 186.62 | 2,077,660 | +1.02(+0.55%) |
Jul 29, 2014 | 180.34 | 188.23 | 180.29 | 185.59 | 6,045,782 | +5.50(+3.05%) |
Jul 28, 2014 | 175.56 | 180.20 | 175.56 | 180.10 | 3,247,937 | +5.55(+3.18%) |
Jul 25, 2014 | 174.06 | 175.98 | 173.30 | 174.55 | 978,275 | -0.48(-0.27%) |
Jul 24, 2014 | 176.90 | 177.78 | 174.56 | 175.03 | 964,798 | -1.04(-0.59%) |
Jul 23, 2014 | 177.02 | 177.53 | 175.28 | 176.07 | 924,867 | -0.89(-0.50%) |
Jul 22, 2014 | 174.03 | 177.88 | 173.62 | 176.96 | 1,421,262 | +4.08(+2.36%) |
Jul 21, 2014 | 170.82 | 172.96 | 170.39 | 172.87 | 1,387,121 | +1.29(+0.75%) |
Jul 18, 2014 | 171.26 | 172.44 | 170.66 | 171.59 | 1,186,394 | +1.55(+0.91%) |
Jul 17, 2014 | 170.19 | 173.38 | 169.45 | 170.04 | 2,471,917 | -3.99(-2.29%) |
Jul 16, 2014 | 174.25 | 174.83 | 172.62 | 174.03 | 1,437,560 | +1.15(+0.67%) |
Jul 15, 2014 | 174.69 | 175.14 | 170.94 | 172.87 | 1,357,084 | -0.35(-0.20%) |
Jul 14, 2014 | 174.70 | 177.04 | 172.95 | 173.22 | 1,060,062 | +0.16(+0.09%) |
Jul 11, 2014 | 172.97 | 174.40 | 171.84 | 173.06 | 773,331 | -0.39(-0.23%) |
Jul 10, 2014 | 172.42 | 174.40 | 170.94 | 173.46 | 1,023,596 | -2.45(-1.39%) |
Jul 09, 2014 | 172.01 | 176.05 | 170.19 | 175.91 | 1,514,031 | +3.31(+1.92%) |
Jul 08, 2014 | 176.67 | 177.51 | 171.29 | 172.59 | 1,925,769 | -5.46(-3.07%) |
Jul 07, 2014 | 178.78 | 180.06 | 176.19 | 178.06 | 1,526,007 | -2.84(-1.57%) |
Jul 03, 2014 | 181.02 | 180.90 | 180.90 | 180.90 | 787,785 | +0.24(+0.13%) |
Jul 02, 2014 | 179.39 | 181.60 | 178.76 | 180.66 | 1,595,661 | +1.27(+0.71%) |