Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 141.16 | 142.31 | 140.80 | 141.30 | 2,563,245 | +1.10(+0.78%) |
Sep 29, 2014 | 140.54 | 141.31 | 139.24 | 140.20 | 2,047,151 | -0.17(-0.12%) |
Sep 26, 2014 | 137.25 | 140.91 | 137.25 | 140.37 | 2,432,936 | +3.20(+2.33%) |
Sep 25, 2014 | 137.68 | 138.18 | 136.26 | 137.17 | 2,249,601 | -0.73(-0.53%) |
Sep 24, 2014 | 136.28 | 137.99 | 136.28 | 137.91 | 1,241,026 | +1.59(+1.16%) |
Sep 23, 2014 | 138.01 | 138.36 | 136.00 | 136.32 | 1,877,099 | -2.05(-1.48%) |
Sep 22, 2014 | 138.94 | 139.74 | 138.19 | 138.37 | 1,419,534 | -1.35(-0.97%) |
Sep 19, 2014 | 139.53 | 140.09 | 139.32 | 139.72 | 2,453,458 | +0.91(+0.65%) |
Sep 18, 2014 | 138.66 | 138.94 | 137.84 | 138.82 | 1,345,843 | +0.59(+0.43%) |
Sep 17, 2014 | 137.44 | 138.88 | 137.18 | 138.22 | 1,490,995 | +1.24(+0.91%) |
Sep 16, 2014 | 135.39 | 137.56 | 135.30 | 136.98 | 1,535,563 | +1.23(+0.91%) |
Sep 15, 2014 | 134.84 | 135.89 | 134.45 | 135.75 | 877,708 | +0.90(+0.67%) |
Sep 12, 2014 | 134.65 | 135.28 | 134.29 | 134.85 | 982,300 | +0.18(+0.13%) |
Sep 11, 2014 | 134.81 | 135.11 | 134.19 | 134.67 | 1,680,598 | -0.30(-0.22%) |
Sep 10, 2014 | 135.26 | 135.31 | 134.30 | 134.97 | 2,859,484 | -0.27(-0.20%) |
Sep 09, 2014 | 135.75 | 136.33 | 135.16 | 135.24 | 1,834,734 | +0.13(+0.10%) |
Sep 08, 2014 | 134.91 | 135.73 | 134.79 | 135.11 | 1,200,260 | +0.15(+0.11%) |
Sep 05, 2014 | 133.87 | 134.96 | 133.25 | 134.96 | 1,272,300 | +1.19(+0.89%) |
Sep 04, 2014 | 134.51 | 134.89 | 133.55 | 133.77 | 1,434,706 | -0.36(-0.27%) |
Sep 03, 2014 | 135.24 | 135.78 | 133.90 | 134.13 | 1,881,859 | -0.23(-0.17%) |
Sep 02, 2014 | 135.40 | 135.53 | 133.79 | 134.36 | 2,002,046 | -0.15(-0.11%) |
Aug 29, 2014 | 135.10 | 134.51 | 134.51 | 134.51 | 1,981,720 | -0.08(-0.06%) |
Aug 28, 2014 | 135.03 | 135.32 | 134.31 | 134.59 | 1,883,118 | -0.84(-0.62%) |
Aug 27, 2014 | 135.79 | 135.80 | 135.03 | 135.43 | 1,453,555 | -0.07(-0.05%) |
Aug 26, 2014 | 135.78 | 135.81 | 135.06 | 135.50 | 1,351,624 | +0.06(+0.05%) |
Aug 25, 2014 | 134.84 | 135.85 | 134.60 | 135.44 | 1,129,259 | +1.06(+0.79%) |
Aug 22, 2014 | 134.04 | 135.06 | 133.78 | 134.38 | 1,044,527 | +0.04(+0.03%) |
Aug 21, 2014 | 134.21 | 134.64 | 133.64 | 134.34 | 1,419,802 | -0.16(-0.12%) |
Aug 20, 2014 | 132.08 | 134.63 | 132.06 | 134.50 | 1,761,026 | +2.44(+1.85%) |
Aug 19, 2014 | 131.98 | 132.27 | 131.42 | 132.06 | 1,096,203 | +0.47(+0.36%) |
Aug 18, 2014 | 130.58 | 132.04 | 130.46 | 131.60 | 998,867 | +1.81(+1.40%) |
Aug 15, 2014 | 130.36 | 130.81 | 128.87 | 129.79 | 1,384,745 | -0.26(-0.20%) |
Aug 14, 2014 | 129.93 | 130.59 | 129.59 | 130.05 | 1,342,510 | +0.31(+0.24%) |
Aug 13, 2014 | 127.48 | 129.97 | 127.48 | 129.73 | 1,409,734 | +2.54(+2.00%) |
Aug 12, 2014 | 127.48 | 128.24 | 126.79 | 127.19 | 1,016,021 | -0.28(-0.22%) |
Aug 11, 2014 | 128.02 | 128.08 | 127.36 | 127.48 | 1,044,978 | +0.27(+0.21%) |
Aug 08, 2014 | 125.14 | 127.51 | 125.14 | 127.21 | 1,558,993 | +2.19(+1.75%) |
Aug 07, 2014 | 126.04 | 126.30 | 124.69 | 125.02 | 1,416,915 | -0.08(-0.06%) |
Aug 06, 2014 | 127.42 | 127.42 | 124.84 | 125.10 | 2,457,162 | -2.98(-2.32%) |
Aug 05, 2014 | 128.74 | 129.79 | 127.79 | 128.08 | 1,588,691 | -1.04(-0.81%) |
Aug 04, 2014 | 128.56 | 129.34 | 128.15 | 129.12 | 1,547,471 | +0.90(+0.70%) |
Aug 01, 2014 | 127.91 | 129.49 | 127.51 | 128.22 | 2,001,878 | +0.12(+0.09%) |
Jul 31, 2014 | 129.72 | 129.85 | 128.11 | 128.11 | 2,522,380 | -2.46(-1.89%) |
Jul 30, 2014 | 130.62 | 131.47 | 129.54 | 130.57 | 1,404,706 | +0.65(+0.50%) |
Jul 29, 2014 | 130.81 | 130.94 | 129.84 | 129.92 | 1,386,049 | -0.51(-0.39%) |
Jul 28, 2014 | 130.42 | 130.87 | 129.25 | 130.43 | 2,593,229 | -0.03(-0.02%) |
Jul 25, 2014 | 129.92 | 130.96 | 129.81 | 130.46 | 2,753,048 | +0.05(+0.04%) |
Jul 24, 2014 | 129.30 | 130.52 | 128.76 | 130.41 | 2,108,314 | +1.43(+1.11%) |
Jul 23, 2014 | 128.71 | 129.82 | 128.30 | 128.97 | 2,357,006 | +0.18(+0.14%) |
Jul 22, 2014 | 126.21 | 129.03 | 126.13 | 128.80 | 2,831,434 | +3.75(+3.00%) |
Jul 21, 2014 | 124.29 | 125.57 | 123.67 | 125.05 | 1,565,247 | +0.38(+0.30%) |
Jul 18, 2014 | 124.16 | 124.71 | 123.57 | 124.67 | 1,400,909 | +0.89(+0.72%) |
Jul 17, 2014 | 123.61 | 125.21 | 123.19 | 123.78 | 1,551,837 | -0.17(-0.14%) |
Jul 16, 2014 | 125.12 | 125.41 | 123.64 | 123.95 | 1,235,350 | -0.82(-0.66%) |
Jul 15, 2014 | 124.09 | 125.43 | 123.89 | 124.77 | 1,710,036 | +0.62(+0.50%) |
Jul 14, 2014 | 123.36 | 124.28 | 123.14 | 124.15 | 1,362,122 | +1.15(+0.94%) |
Jul 11, 2014 | 121.32 | 123.23 | 121.17 | 123.00 | 1,399,283 | +1.63(+1.35%) |
Jul 10, 2014 | 119.87 | 122.02 | 119.87 | 121.36 | 1,063,146 | +0.19(+0.16%) |
Jul 09, 2014 | 121.32 | 121.78 | 120.79 | 121.17 | 1,078,469 | +0.55(+0.46%) |
Jul 08, 2014 | 121.56 | 121.56 | 120.42 | 120.62 | 1,259,471 | -0.84(-0.69%) |
Jul 07, 2014 | 122.18 | 122.54 | 121.00 | 121.45 | 1,518,088 | -1.23(-1.00%) |
Jul 03, 2014 | 122.61 | 122.68 | 122.68 | 122.68 | 895,677 | +0.71(+0.58%) |
Jul 02, 2014 | 123.35 | 123.43 | 121.38 | 121.98 | 1,707,131 | -1.27(-1.03%) |