Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 139.70 | 140.45 | 139.19 | 140.11 | 20,501 | +1.51(+1.09%) |
Sep 29, 2014 | 138.21 | 138.75 | 138.07 | 138.60 | 30,360 | -1.94(-1.38%) |
Sep 26, 2014 | 140.72 | 140.83 | 139.54 | 140.54 | 19,491 | +0.29(+0.21%) |
Sep 25, 2014 | 142.96 | 143.26 | 140.00 | 140.25 | 36,542 | -3.71(-2.58%) |
Sep 24, 2014 | 143.01 | 144.06 | 142.46 | 143.96 | 38,467 | +1.33(+0.93%) |
Sep 23, 2014 | 144.08 | 145.07 | 142.53 | 142.63 | 36,511 | -1.98(-1.37%) |
Sep 22, 2014 | 146.41 | 146.62 | 144.38 | 144.61 | 77,707 | +0.13(+0.09%) |
Sep 19, 2014 | 144.81 | 145.87 | 143.85 | 144.48 | 80,706 | -0.82(-0.56%) |
Sep 18, 2014 | 144.84 | 145.77 | 144.59 | 145.30 | 73,364 | +8.13(+5.93%) |
Sep 17, 2014 | 138.06 | 138.25 | 136.97 | 137.17 | 35,755 | -1.03(-0.75%) |
Sep 16, 2014 | 136.87 | 138.33 | 136.75 | 138.20 | 32,285 | -0.07(-0.05%) |
Sep 15, 2014 | 137.77 | 138.29 | 137.67 | 138.27 | 93,773 | +0.99(+0.72%) |
Sep 12, 2014 | 137.82 | 137.94 | 137.03 | 137.28 | 25,786 | -0.65(-0.47%) |
Sep 11, 2014 | 137.31 | 138.14 | 137.31 | 137.93 | 34,063 | +0.97(+0.71%) |
Sep 10, 2014 | 136.38 | 137.04 | 136.00 | 136.96 | 42,807 | +0.79(+0.58%) |
Sep 09, 2014 | 135.95 | 136.50 | 135.75 | 136.17 | 17,878 | +0.27(+0.20%) |
Sep 08, 2014 | 136.62 | 136.75 | 135.61 | 135.90 | 23,193 | -1.51(-1.10%) |
Sep 05, 2014 | 137.15 | 137.45 | 136.73 | 137.41 | 19,700 | +0.82(+0.60%) |
Sep 04, 2014 | 136.69 | 137.04 | 135.98 | 136.59 | 45,650 | -0.26(-0.19%) |
Sep 03, 2014 | 137.25 | 137.48 | 136.65 | 136.85 | 42,870 | +2.08(+1.54%) |
Sep 02, 2014 | 134.86 | 135.02 | 134.30 | 134.77 | 23,041 | +0.47(+0.35%) |
Aug 29, 2014 | 134.30 | 134.30 | 134.30 | 0 | +1.26(+0.95%) | |
Aug 28, 2014 | 132.82 | 133.48 | 132.67 | 133.04 | 202,448 | -1.23(-0.92%) |
Aug 27, 2014 | 135.15 | 135.15 | 134.02 | 134.27 | 48,159 | -1.30(-0.96%) |
Aug 26, 2014 | 135.00 | 136.00 | 134.84 | 135.57 | 25,561 | +1.75(+1.31%) |
Aug 25, 2014 | 132.35 | 133.95 | 132.28 | 133.82 | 39,935 | +2.27(+1.73%) |
Aug 22, 2014 | 131.47 | 131.77 | 130.25 | 131.55 | 31,424 | -1.43(-1.08%) |
Aug 21, 2014 | 131.85 | 133.17 | 131.77 | 132.98 | 96,485 | +1.38(+1.05%) |
Aug 20, 2014 | 130.78 | 131.80 | 130.50 | 131.60 | 49,158 | -1.14(-0.86%) |
Aug 19, 2014 | 132.68 | 132.75 | 132.31 | 132.74 | 26,542 | +0.24(+0.18%) |
Aug 18, 2014 | 130.10 | 132.59 | 129.81 | 132.50 | 81,580 | +3.90(+3.03%) |
Aug 15, 2014 | 131.72 | 131.80 | 127.38 | 128.60 | 65,097 | -2.45(-1.87%) |
Aug 14, 2014 | 131.36 | 131.39 | 130.72 | 131.05 | 34,790 | +0.58(+0.44%) |
Aug 13, 2014 | 129.05 | 130.64 | 128.75 | 130.47 | 324,029 | +2.37(+1.85%) |
Aug 12, 2014 | 128.30 | 128.40 | 127.54 | 128.10 | 108,670 | -1.74(-1.34%) |
Aug 11, 2014 | 129.97 | 130.30 | 129.63 | 129.84 | 312,994 | +0.93(+0.72%) |
Aug 08, 2014 | 128.05 | 128.85 | 127.24 | 128.91 | 61,667 | +1.15(+0.90%) |
Aug 07, 2014 | 130.27 | 130.27 | 127.21 | 127.76 | 16,547 | -1.49(-1.15%) |
Aug 06, 2014 | 128.26 | 129.34 | 128.26 | 129.25 | 25,542 | +1.02(+0.80%) |
Aug 05, 2014 | 129.96 | 130.21 | 127.97 | 128.23 | 35,023 | +0.38(+0.30%) |
Aug 04, 2014 | 128.35 | 128.36 | 126.81 | 127.85 | 59,127 | -0.89(-0.69%) |
Aug 01, 2014 | 129.07 | 130.10 | 128.11 | 128.74 | 41,522 | -2.94(-2.23%) |
Jul 31, 2014 | 133.49 | 133.49 | 131.67 | 131.68 | 22,817 | -3.98(-2.94%) |
Jul 30, 2014 | 136.89 | 136.90 | 134.95 | 135.66 | 34,711 | +2.40(+1.80%) |
Jul 29, 2014 | 133.31 | 134.10 | 132.93 | 133.26 | 80,634 | -0.64(-0.48%) |
Jul 28, 2014 | 134.05 | 134.42 | 132.67 | 133.90 | 51,477 | +1.07(+0.81%) |
Jul 25, 2014 | 134.56 | 134.69 | 132.35 | 132.83 | 13,936 | -2.93(-2.16%) |
Jul 24, 2014 | 135.79 | 136.15 | 134.82 | 135.76 | 24,221 | +0.34(+0.25%) |
Jul 23, 2014 | 135.98 | 135.98 | 135.20 | 135.42 | 28,370 | +1.11(+0.83%) |
Jul 22, 2014 | 134.56 | 134.71 | 133.87 | 134.31 | 21,011 | -0.17(-0.13%) |
Jul 21, 2014 | 134.75 | 134.75 | 134.20 | 134.48 | 42,039 | -2.31(-1.69%) |
Jul 18, 2014 | 135.99 | 136.82 | 135.98 | 136.79 | 13,951 | +1.54(+1.14%) |
Jul 17, 2014 | 136.36 | 137.51 | 135.17 | 135.25 | 36,423 | -2.55(-1.85%) |
Jul 16, 2014 | 138.50 | 138.50 | 137.64 | 137.80 | 24,420 | +0.47(+0.34%) |
Jul 15, 2014 | 138.37 | 138.69 | 136.66 | 137.33 | 45,192 | -1.43(-1.03%) |
Jul 14, 2014 | 138.49 | 139.05 | 138.44 | 138.76 | 21,321 | +1.06(+0.77%) |
Jul 11, 2014 | 137.25 | 137.80 | 136.88 | 137.70 | 22,360 | -0.09(-0.07%) |
Jul 10, 2014 | 137.74 | 138.07 | 137.28 | 137.79 | 22,481 | -3.30(-2.34%) |
Jul 09, 2014 | 140.00 | 141.10 | 139.86 | 141.09 | 24,562 | +1.07(+0.76%) |
Jul 08, 2014 | 140.84 | 141.04 | 139.65 | 140.02 | 14,542 | -1.23(-0.87%) |
Jul 07, 2014 | 141.52 | 142.03 | 141.09 | 141.25 | 15,599 | -3.50(-2.42%) |
Jul 03, 2014 | 144.75 | 144.75 | 144.75 | 0 | +1.97(+1.38%) | |
Jul 02, 2014 | 142.64 | 142.93 | 141.90 | 142.78 | 14,173 | -1.61(-1.12%) |