Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 162.63 | 163.20 | 160.00 | 160.56 | 1,486,334 | -1.60(-0.99%) |
Sep 29, 2014 | 159.07 | 162.63 | 157.04 | 162.16 | 685,353 | +1.63(+1.02%) |
Sep 26, 2014 | 160.54 | 161.99 | 158.02 | 160.53 | 599,368 | +0.59(+0.37%) |
Sep 25, 2014 | 164.83 | 165.99 | 159.36 | 159.94 | 678,139 | -5.11(-3.10%) |
Sep 24, 2014 | 160.44 | 165.64 | 159.50 | 165.05 | 758,441 | +6.23(+3.92%) |
Sep 23, 2014 | 157.48 | 162.22 | 156.50 | 158.82 | 919,970 | -2.52(-1.56%) |
Sep 22, 2014 | 162.05 | 163.63 | 159.44 | 161.34 | 665,669 | -2.30(-1.41%) |
Sep 19, 2014 | 164.75 | 166.00 | 162.02 | 163.64 | 1,325,436 | +0.41(+0.25%) |
Sep 18, 2014 | 163.75 | 164.91 | 161.95 | 163.23 | 658,757 | +0.93(+0.57%) |
Sep 17, 2014 | 165.47 | 166.13 | 160.52 | 162.30 | 765,716 | -2.05(-1.25%) |
Sep 16, 2014 | 157.57 | 165.32 | 157.00 | 164.35 | 1,631,748 | +4.00(+2.49%) |
Sep 15, 2014 | 167.69 | 168.39 | 156.79 | 160.35 | 1,417,964 | -9.06(-5.35%) |
Sep 12, 2014 | 171.22 | 173.39 | 166.77 | 169.41 | 877,685 | -2.73(-1.59%) |
Sep 11, 2014 | 174.00 | 176.36 | 170.22 | 172.14 | 1,128,858 | -2.23(-1.28%) |
Sep 10, 2014 | 169.24 | 174.50 | 168.52 | 174.37 | 1,092,987 | +3.87(+2.27%) |
Sep 09, 2014 | 170.32 | 172.24 | 169.18 | 170.50 | 868,044 | -0.35(-0.20%) |
Sep 08, 2014 | 168.00 | 171.72 | 166.10 | 170.85 | 1,372,763 | +2.83(+1.68%) |
Sep 05, 2014 | 156.62 | 168.88 | 154.30 | 168.02 | 3,290,250 | +11.15(+7.11%) |
Sep 04, 2014 | 162.59 | 163.34 | 156.51 | 156.87 | 1,257,051 | -6.83(-4.17%) |
Sep 03, 2014 | 163.62 | 163.93 | 161.40 | 163.70 | 761,506 | +0.65(+0.40%) |
Sep 02, 2014 | 164.22 | 164.72 | 161.94 | 163.05 | 642,390 | +0.13(+0.08%) |
Aug 29, 2014 | 162.88 | 162.92 | 162.92 | 162.92 | 668,800 | +0.21(+0.13%) |
Aug 28, 2014 | 162.11 | 163.89 | 161.11 | 162.71 | 657,988 | -0.40(-0.25%) |
Aug 27, 2014 | 163.88 | 165.28 | 162.18 | 163.11 | 502,400 | -0.45(-0.28%) |
Aug 26, 2014 | 160.95 | 163.98 | 159.52 | 163.56 | 707,418 | +2.67(+1.66%) |
Aug 25, 2014 | 160.31 | 162.80 | 159.22 | 160.89 | 681,633 | +2.06(+1.30%) |
Aug 22, 2014 | 157.45 | 160.67 | 156.10 | 158.83 | 588,924 | +1.22(+0.77%) |
Aug 21, 2014 | 159.50 | 160.00 | 156.50 | 157.61 | 650,386 | -0.69(-0.44%) |
Aug 20, 2014 | 156.39 | 161.25 | 156.08 | 158.30 | 1,218,731 | +1.43(+0.91%) |
Aug 19, 2014 | 155.13 | 159.50 | 153.07 | 156.87 | 1,410,515 | +4.36(+2.86%) |
Aug 18, 2014 | 148.02 | 152.60 | 148.02 | 152.51 | 904,907 | +4.41(+2.98%) |
Aug 15, 2014 | 145.55 | 150.79 | 144.46 | 148.10 | 950,096 | +3.80(+2.63%) |
Aug 14, 2014 | 143.32 | 144.67 | 142.60 | 144.30 | 515,953 | +0.07(+0.05%) |
Aug 13, 2014 | 135.62 | 145.20 | 133.70 | 144.23 | 2,021,895 | +11.68(+8.81%) |
Aug 12, 2014 | 133.15 | 135.18 | 132.21 | 132.55 | 640,460 | -1.31(-0.98%) |
Aug 11, 2014 | 135.57 | 137.74 | 133.33 | 133.86 | 535,275 | -2.72(-1.99%) |
Aug 08, 2014 | 135.75 | 136.85 | 131.69 | 136.58 | 1,446,827 | +1.14(+0.84%) |
Aug 07, 2014 | 143.00 | 144.93 | 135.00 | 135.44 | 1,615,606 | -7.40(-5.18%) |
Aug 06, 2014 | 133.25 | 149.95 | 133.00 | 142.84 | 2,844,083 | +7.04(+5.18%) |
Aug 05, 2014 | 136.00 | 137.86 | 134.00 | 135.80 | 1,131,642 | -2.06(-1.49%) |
Aug 04, 2014 | 140.26 | 141.13 | 136.35 | 137.86 | 649,685 | -1.87(-1.34%) |
Aug 01, 2014 | 139.29 | 141.39 | 135.22 | 139.73 | 843,486 | +0.00(+0.00%) |
Jul 31, 2014 | 140.06 | 142.01 | 139.20 | 139.73 | 535,800 | -1.65(-1.17%) |
Jul 30, 2014 | 142.00 | 143.50 | 140.64 | 141.38 | 532,520 | +1.28(+0.91%) |
Jul 29, 2014 | 138.21 | 141.33 | 136.87 | 140.10 | 701,161 | +3.29(+2.40%) |
Jul 28, 2014 | 142.60 | 143.00 | 136.26 | 136.81 | 1,133,695 | -5.70(-4.00%) |
Jul 25, 2014 | 143.51 | 144.18 | 141.56 | 142.51 | 460,483 | -0.81(-0.57%) |
Jul 24, 2014 | 147.73 | 148.55 | 142.94 | 143.32 | 719,515 | -4.63(-3.13%) |
Jul 23, 2014 | 148.00 | 150.97 | 145.52 | 147.95 | 514,146 | +2.08(+1.43%) |
Jul 22, 2014 | 146.67 | 149.37 | 145.48 | 145.87 | 511,109 | -0.34(-0.23%) |
Jul 21, 2014 | 142.07 | 147.36 | 140.00 | 146.21 | 821,198 | +3.92(+2.75%) |
Jul 18, 2014 | 140.79 | 143.00 | 139.47 | 142.29 | 1,528,862 | +0.64(+0.45%) |
Jul 17, 2014 | 143.62 | 146.93 | 141.45 | 141.65 | 762,065 | -3.72(-2.56%) |
Jul 16, 2014 | 149.96 | 150.50 | 144.53 | 145.37 | 501,326 | -2.48(-1.68%) |
Jul 15, 2014 | 154.56 | 155.29 | 147.15 | 147.85 | 760,575 | -5.63(-3.67%) |
Jul 14, 2014 | 152.17 | 154.25 | 150.90 | 153.48 | 464,140 | +2.68(+1.78%) |
Jul 11, 2014 | 151.83 | 153.01 | 148.84 | 150.80 | 813,340 | -1.69(-1.11%) |
Jul 10, 2014 | 151.90 | 154.35 | 147.53 | 152.49 | 868,022 | -2.21(-1.43%) |
Jul 09, 2014 | 155.04 | 156.97 | 150.92 | 154.70 | 584,187 | -0.19(-0.12%) |
Jul 08, 2014 | 155.00 | 157.93 | 149.22 | 154.89 | 963,903 | -1.46(-0.93%) |
Jul 07, 2014 | 164.62 | 166.29 | 155.78 | 156.35 | 1,083,566 | -6.47(-3.97%) |
Jul 03, 2014 | 162.07 | 162.82 | 162.82 | 162.82 | 764,100 | +0.80(+0.49%) |
Jul 02, 2014 | 151.51 | 164.21 | 151.51 | 162.02 | 1,982,938 | +10.56(+6.97%) |