Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 143.43 | 144.87 | 142.62 | 142.76 | 3,252,886 | -0.65(-0.45%) |
Sep 29, 2014 | 140.45 | 143.70 | 140.17 | 143.40 | 2,324,622 | +2.12(+1.50%) |
Sep 26, 2014 | 139.32 | 141.78 | 139.28 | 141.28 | 1,401,731 | +2.32(+1.67%) |
Sep 25, 2014 | 140.85 | 141.05 | 138.86 | 138.96 | 1,281,309 | -1.90(-1.35%) |
Sep 24, 2014 | 140.03 | 141.07 | 139.53 | 140.86 | 1,693,815 | +1.16(+0.83%) |
Sep 23, 2014 | 139.34 | 140.59 | 139.23 | 139.71 | 1,535,464 | +0.12(+0.09%) |
Sep 22, 2014 | 139.71 | 140.46 | 139.54 | 139.58 | 1,833,625 | -0.42(-0.30%) |
Sep 19, 2014 | 141.55 | 141.70 | 140.00 | 140.00 | 4,831,333 | -0.53(-0.38%) |
Sep 18, 2014 | 141.30 | 142.58 | 140.32 | 140.53 | 3,840,964 | -0.69(-0.49%) |
Sep 17, 2014 | 141.21 | 142.93 | 140.77 | 141.22 | 4,911,482 | +4.47(+3.27%) |
Sep 16, 2014 | 136.88 | 137.11 | 135.33 | 136.75 | 2,517,691 | +0.55(+0.40%) |
Sep 15, 2014 | 136.17 | 136.45 | 134.41 | 136.20 | 1,908,390 | +0.24(+0.18%) |
Sep 12, 2014 | 135.44 | 136.25 | 134.88 | 135.97 | 1,770,813 | +1.10(+0.81%) |
Sep 11, 2014 | 132.70 | 135.28 | 132.64 | 134.87 | 1,166,218 | +1.56(+1.17%) |
Sep 10, 2014 | 133.47 | 133.52 | 132.64 | 133.30 | 1,123,226 | -0.21(-0.16%) |
Sep 09, 2014 | 134.57 | 134.75 | 133.24 | 133.52 | 1,133,803 | -1.24(-0.92%) |
Sep 08, 2014 | 134.88 | 135.51 | 134.30 | 134.75 | 1,526,120 | -0.62(-0.46%) |
Sep 05, 2014 | 133.83 | 135.42 | 132.84 | 135.37 | 1,369,110 | +1.11(+0.83%) |
Sep 04, 2014 | 134.42 | 136.16 | 133.95 | 134.26 | 1,979,876 | +0.29(+0.22%) |
Sep 03, 2014 | 132.88 | 134.41 | 132.79 | 133.97 | 1,675,201 | +1.16(+0.87%) |
Sep 02, 2014 | 131.33 | 132.96 | 130.59 | 132.81 | 1,606,951 | +2.23(+1.70%) |
Aug 29, 2014 | 131.05 | 130.59 | 130.59 | 130.59 | 1,389,940 | +0.01(+0.01%) |
Aug 28, 2014 | 131.39 | 131.58 | 129.84 | 130.58 | 1,544,987 | -1.09(-0.82%) |
Aug 27, 2014 | 131.80 | 132.28 | 131.53 | 131.66 | 788,895 | -0.16(-0.12%) |
Aug 26, 2014 | 132.46 | 132.80 | 131.74 | 131.82 | 694,275 | -0.45(-0.34%) |
Aug 25, 2014 | 132.57 | 132.94 | 132.15 | 132.27 | 701,547 | +0.29(+0.22%) |
Aug 22, 2014 | 133.10 | 133.10 | 131.61 | 131.98 | 1,221,000 | -0.96(-0.72%) |
Aug 21, 2014 | 133.37 | 133.40 | 132.47 | 132.94 | 925,590 | -0.07(-0.05%) |
Aug 20, 2014 | 132.60 | 133.31 | 132.46 | 133.01 | 1,672,094 | +0.56(+0.42%) |
Aug 19, 2014 | 132.91 | 132.99 | 132.38 | 132.46 | 1,203,537 | -0.37(-0.28%) |
Aug 18, 2014 | 131.83 | 132.86 | 131.78 | 132.83 | 1,210,967 | +1.50(+1.14%) |
Aug 15, 2014 | 132.49 | 132.67 | 130.30 | 131.33 | 1,213,383 | -0.81(-0.61%) |
Aug 14, 2014 | 132.14 | 132.21 | 131.30 | 132.14 | 599,095 | +0.26(+0.19%) |
Aug 13, 2014 | 131.58 | 132.16 | 131.50 | 131.88 | 704,984 | +0.81(+0.62%) |
Aug 12, 2014 | 130.97 | 131.74 | 130.70 | 131.07 | 560,964 | +0.13(+0.10%) |
Aug 11, 2014 | 131.41 | 131.64 | 130.45 | 130.94 | 895,669 | +0.38(+0.29%) |
Aug 08, 2014 | 129.13 | 130.17 | 128.59 | 130.56 | 934,768 | +1.62(+1.25%) |
Aug 07, 2014 | 129.77 | 131.06 | 128.85 | 128.94 | 1,878,969 | +0.48(+0.38%) |
Aug 06, 2014 | 128.78 | 129.30 | 128.11 | 128.46 | 1,243,455 | -1.21(-0.93%) |
Aug 05, 2014 | 130.55 | 131.18 | 129.06 | 129.67 | 974,712 | -1.76(-1.34%) |
Aug 04, 2014 | 130.08 | 131.64 | 129.77 | 131.43 | 1,624,646 | +1.84(+1.42%) |
Aug 01, 2014 | 129.48 | 130.68 | 128.87 | 129.59 | 1,935,478 | -0.12(-0.09%) |
Jul 31, 2014 | 130.75 | 131.67 | 129.49 | 129.70 | 1,720,359 | -2.19(-1.66%) |
Jul 30, 2014 | 130.13 | 132.76 | 130.13 | 131.89 | 1,574,733 | +1.96(+1.51%) |
Jul 29, 2014 | 131.13 | 132.34 | 129.84 | 129.93 | 1,935,130 | -2.11(-1.60%) |
Jul 28, 2014 | 133.25 | 133.75 | 130.96 | 132.04 | 1,870,979 | -1.17(-0.88%) |
Jul 25, 2014 | 134.22 | 134.59 | 133.16 | 133.22 | 1,437,755 | -1.45(-1.08%) |
Jul 24, 2014 | 135.13 | 135.33 | 134.52 | 134.67 | 1,143,664 | -0.16(-0.12%) |
Jul 23, 2014 | 135.51 | 135.89 | 134.75 | 134.82 | 1,094,426 | -0.54(-0.40%) |
Jul 22, 2014 | 135.01 | 135.93 | 134.95 | 135.36 | 1,488,320 | +0.83(+0.62%) |
Jul 21, 2014 | 134.69 | 135.38 | 134.30 | 134.53 | 1,166,938 | -0.46(-0.34%) |
Jul 18, 2014 | 133.64 | 135.24 | 133.54 | 134.99 | 1,169,173 | +0.86(+0.64%) |
Jul 17, 2014 | 135.42 | 137.15 | 133.99 | 134.14 | 2,051,566 | -2.19(-1.61%) |
Jul 16, 2014 | 134.58 | 136.43 | 134.45 | 136.33 | 1,613,356 | +2.19(+1.63%) |
Jul 15, 2014 | 132.09 | 134.82 | 132.09 | 134.14 | 1,351,502 | +0.73(+0.55%) |
Jul 14, 2014 | 133.92 | 134.15 | 133.32 | 133.40 | 1,301,310 | +0.38(+0.29%) |
Jul 11, 2014 | 132.59 | 133.62 | 132.39 | 133.02 | 950,167 | +0.34(+0.25%) |
Jul 10, 2014 | 132.34 | 133.24 | 131.95 | 132.69 | 1,114,655 | -0.94(-0.70%) |
Jul 09, 2014 | 133.88 | 134.61 | 133.17 | 133.62 | 931,270 | +0.13(+0.10%) |
Jul 08, 2014 | 133.67 | 133.86 | 132.30 | 133.49 | 1,365,444 | -0.45(-0.34%) |
Jul 07, 2014 | 134.98 | 135.20 | 133.68 | 133.94 | 1,299,943 | -1.70(-1.26%) |
Jul 03, 2014 | 134.92 | 135.65 | 135.65 | 135.65 | 748,307 | +1.18(+0.88%) |
Jul 02, 2014 | 134.46 | 135.32 | 134.30 | 134.46 | 1,399,975 | -0.10(-0.07%) |