Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 124.54 | 125.80 | 124.23 | 125.34 | 227,980 | -1.17(-0.92%) |
Sep 29, 2014 | 126.40 | 126.82 | 126.05 | 126.51 | 203,103 | -3.46(-2.66%) |
Sep 26, 2014 | 129.76 | 130.70 | 129.28 | 129.97 | 96,159 | +1.23(+0.96%) |
Sep 25, 2014 | 130.32 | 130.47 | 128.46 | 128.73 | 240,042 | -4.27(-3.21%) |
Sep 24, 2014 | 132.29 | 133.71 | 131.85 | 133.00 | 149,084 | +2.58(+1.98%) |
Sep 23, 2014 | 130.32 | 131.03 | 130.09 | 130.43 | 85,329 | -0.65(-0.50%) |
Sep 22, 2014 | 131.72 | 131.94 | 130.32 | 131.08 | 193,532 | +0.07(+0.05%) |
Sep 19, 2014 | 132.26 | 132.29 | 130.88 | 131.01 | 161,126 | -2.74(-2.05%) |
Sep 18, 2014 | 134.17 | 134.17 | 133.23 | 133.75 | 94,779 | -0.50(-0.37%) |
Sep 17, 2014 | 135.22 | 135.33 | 133.95 | 134.25 | 158,094 | -0.28(-0.21%) |
Sep 16, 2014 | 132.70 | 135.63 | 132.70 | 134.54 | 280,399 | +2.85(+2.16%) |
Sep 15, 2014 | 132.24 | 132.94 | 131.57 | 131.69 | 223,873 | -1.66(-1.25%) |
Sep 12, 2014 | 134.08 | 134.36 | 132.90 | 133.35 | 309,371 | -4.03(-2.93%) |
Sep 11, 2014 | 136.47 | 138.00 | 136.42 | 137.39 | 252,187 | -1.92(-1.38%) |
Sep 10, 2014 | 138.58 | 139.49 | 137.98 | 139.30 | 165,599 | -2.75(-1.93%) |
Sep 09, 2014 | 142.86 | 142.91 | 141.53 | 142.05 | 140,245 | -0.19(-0.13%) |
Sep 08, 2014 | 143.54 | 143.57 | 141.80 | 142.23 | 127,556 | -0.58(-0.41%) |
Sep 05, 2014 | 142.29 | 142.87 | 141.97 | 142.81 | 106,722 | +0.48(+0.34%) |
Sep 04, 2014 | 144.13 | 144.19 | 141.81 | 142.33 | 172,935 | -1.67(-1.16%) |
Sep 03, 2014 | 144.60 | 144.60 | 143.19 | 144.01 | 259,823 | +4.09(+2.93%) |
Sep 02, 2014 | 142.99 | 143.00 | 139.69 | 139.91 | 255,192 | -3.09(-2.16%) |
Aug 29, 2014 | 144.34 | 143.00 | 143.00 | 143.00 | 241,510 | +4.00(+2.87%) |
Aug 28, 2014 | 139.95 | 140.34 | 138.80 | 139.01 | 143,841 | -1.39(-0.99%) |
Aug 27, 2014 | 140.30 | 140.49 | 139.59 | 140.40 | 203,435 | -1.47(-1.03%) |
Aug 26, 2014 | 142.50 | 142.51 | 141.76 | 141.86 | 184,227 | -0.04(-0.03%) |
Aug 25, 2014 | 141.21 | 141.94 | 140.83 | 141.90 | 227,975 | +2.64(+1.89%) |
Aug 22, 2014 | 138.86 | 139.40 | 138.22 | 139.26 | 195,170 | -0.15(-0.11%) |
Aug 21, 2014 | 140.32 | 140.32 | 139.12 | 139.41 | 222,028 | -0.59(-0.42%) |
Aug 20, 2014 | 139.44 | 140.25 | 139.24 | 140.00 | 187,185 | -1.68(-1.19%) |
Aug 19, 2014 | 142.15 | 142.48 | 140.95 | 141.68 | 255,414 | -0.40(-0.28%) |
Aug 18, 2014 | 139.71 | 142.08 | 139.36 | 142.08 | 463,338 | +7.12(+5.28%) |
Aug 15, 2014 | 135.40 | 135.40 | 133.91 | 134.95 | 154,719 | +1.60(+1.20%) |
Aug 14, 2014 | 135.54 | 133.82 | 132.59 | 133.35 | 258,957 | -0.47(-0.35%) |
Aug 13, 2014 | 134.24 | 134.65 | 133.46 | 133.82 | 164,418 | +1.06(+0.80%) |
Aug 12, 2014 | 132.05 | 132.87 | 131.44 | 132.76 | 148,596 | +0.19(+0.14%) |
Aug 11, 2014 | 132.59 | 133.23 | 132.29 | 132.57 | 166,195 | +0.68(+0.51%) |
Aug 08, 2014 | 131.42 | 131.85 | 130.61 | 131.89 | 260,654 | +4.32(+3.39%) |
Aug 07, 2014 | 128.83 | 128.83 | 126.96 | 127.57 | 116,439 | -0.67(-0.52%) |
Aug 06, 2014 | 128.22 | 128.76 | 127.72 | 128.24 | 118,321 | -0.14(-0.11%) |
Aug 05, 2014 | 129.31 | 129.35 | 127.55 | 128.38 | 143,602 | -2.16(-1.65%) |
Aug 04, 2014 | 130.04 | 130.58 | 129.03 | 130.54 | 175,369 | +3.23(+2.54%) |
Aug 01, 2014 | 127.07 | 128.13 | 126.23 | 127.31 | 189,274 | +1.05(+0.83%) |
Jul 31, 2014 | 127.66 | 127.66 | 125.94 | 126.26 | 192,028 | -1.77(-1.38%) |
Jul 30, 2014 | 129.65 | 129.78 | 127.35 | 128.03 | 152,059 | +0.36(+0.28%) |
Jul 29, 2014 | 128.39 | 128.46 | 127.35 | 127.68 | 197,810 | -2.02(-1.55%) |
Jul 28, 2014 | 129.03 | 129.69 | 128.24 | 129.69 | 140,187 | -0.38(-0.29%) |
Jul 25, 2014 | 129.01 | 130.52 | 129.01 | 130.07 | 254,709 | +1.18(+0.91%) |
Jul 24, 2014 | 128.54 | 129.28 | 128.29 | 128.89 | 142,748 | +1.11(+0.87%) |
Jul 23, 2014 | 128.25 | 128.56 | 127.72 | 127.78 | 166,741 | +0.09(+0.07%) |
Jul 22, 2014 | 126.77 | 128.31 | 126.58 | 127.69 | 305,835 | +2.43(+1.94%) |
Jul 21, 2014 | 124.60 | 125.45 | 124.35 | 125.26 | 163,027 | +0.56(+0.45%) |
Jul 18, 2014 | 124.54 | 125.00 | 124.29 | 124.70 | 108,864 | +0.45(+0.36%) |
Jul 17, 2014 | 124.91 | 125.47 | 124.07 | 124.25 | 265,892 | -1.77(-1.41%) |
Jul 16, 2014 | 124.80 | 126.07 | 124.80 | 126.03 | 221,755 | +1.82(+1.47%) |
Jul 15, 2014 | 124.06 | 124.75 | 123.41 | 124.20 | 351,219 | -0.43(-0.34%) |
Jul 14, 2014 | 124.05 | 124.86 | 123.92 | 124.63 | 450,192 | +1.33(+1.08%) |
Jul 11, 2014 | 123.64 | 123.78 | 123.01 | 123.30 | 388,528 | -1.19(-0.96%) |
Jul 10, 2014 | 122.62 | 124.69 | 121.86 | 124.50 | 389,995 | +0.01(+0.01%) |
Jul 09, 2014 | 124.24 | 124.96 | 124.08 | 124.49 | 379,883 | -1.04(-0.83%) |
Jul 08, 2014 | 125.37 | 125.80 | 124.71 | 125.53 | 150,746 | -0.49(-0.39%) |
Jul 07, 2014 | 125.78 | 126.02 | 125.00 | 126.02 | 242,379 | -4.29(-3.30%) |
Jul 03, 2014 | 129.52 | 130.31 | 130.31 | 130.31 | 238,292 | +0.41(+0.32%) |
Jul 02, 2014 | 129.75 | 130.23 | 129.43 | 129.90 | 150,953 | +0.86(+0.66%) |