Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 127.27 | 128.16 | 121.82 | 122.83 | 1,675,732 | -4.59(-3.60%) |
Sep 29, 2014 | 122.71 | 127.79 | 122.53 | 127.42 | 1,496,962 | +2.57(+2.06%) |
Sep 26, 2014 | 123.24 | 125.79 | 122.94 | 124.85 | 1,500,828 | +1.20(+0.97%) |
Sep 25, 2014 | 125.10 | 125.10 | 121.58 | 123.66 | 1,107,971 | -1.44(-1.15%) |
Sep 24, 2014 | 123.22 | 126.52 | 121.54 | 125.10 | 829,524 | +1.83(+1.49%) |
Sep 23, 2014 | 123.92 | 125.70 | 122.44 | 123.27 | 1,320,893 | -0.78(-0.63%) |
Sep 22, 2014 | 128.17 | 128.31 | 121.42 | 124.05 | 1,857,197 | -4.98(-3.86%) |
Sep 19, 2014 | 130.51 | 131.65 | 128.88 | 129.03 | 1,122,079 | -0.64(-0.49%) |
Sep 18, 2014 | 131.55 | 131.55 | 128.32 | 129.66 | 961,912 | -1.88(-1.43%) |
Sep 17, 2014 | 131.65 | 133.33 | 131.18 | 131.54 | 1,019,870 | +0.62(+0.47%) |
Sep 16, 2014 | 129.18 | 132.04 | 128.27 | 130.93 | 1,058,342 | +2.10(+1.63%) |
Sep 15, 2014 | 127.40 | 130.41 | 126.42 | 128.83 | 708,172 | +1.03(+0.81%) |
Sep 12, 2014 | 129.28 | 130.06 | 127.35 | 127.80 | 559,908 | -2.39(-1.84%) |
Sep 11, 2014 | 126.90 | 130.36 | 125.79 | 130.19 | 1,033,126 | +0.92(+0.71%) |
Sep 10, 2014 | 126.16 | 129.56 | 124.27 | 129.27 | 1,120,096 | +2.56(+2.02%) |
Sep 09, 2014 | 127.83 | 129.62 | 125.81 | 126.72 | 876,180 | -1.08(-0.84%) |
Sep 08, 2014 | 131.28 | 131.50 | 125.65 | 127.79 | 1,293,693 | -5.16(-3.88%) |
Sep 05, 2014 | 132.11 | 133.58 | 130.89 | 132.96 | 891,962 | +0.65(+0.49%) |
Sep 04, 2014 | 136.81 | 137.39 | 130.63 | 132.31 | 1,525,867 | -5.06(-3.68%) |
Sep 03, 2014 | 138.50 | 139.75 | 136.58 | 137.36 | 714,521 | +1.04(+0.76%) |
Sep 02, 2014 | 138.96 | 138.96 | 135.85 | 136.32 | 782,499 | -2.82(-2.03%) |
Aug 29, 2014 | 137.15 | 139.15 | 139.15 | 139.15 | 875,230 | +2.98(+2.19%) |
Aug 28, 2014 | 134.64 | 136.77 | 134.34 | 136.17 | 662,884 | +1.47(+1.09%) |
Aug 27, 2014 | 135.02 | 136.14 | 132.85 | 134.70 | 711,919 | -0.21(-0.16%) |
Aug 26, 2014 | 135.92 | 137.43 | 134.42 | 134.91 | 1,248,089 | -0.55(-0.41%) |
Aug 25, 2014 | 130.00 | 135.85 | 130.00 | 135.46 | 1,304,850 | +5.87(+4.53%) |
Aug 22, 2014 | 130.38 | 130.75 | 129.34 | 129.59 | 922,950 | -0.78(-0.60%) |
Aug 21, 2014 | 127.30 | 130.49 | 126.98 | 130.38 | 1,200,992 | +2.73(+2.14%) |
Aug 20, 2014 | 125.30 | 127.76 | 124.90 | 127.64 | 854,662 | +2.05(+1.63%) |
Aug 19, 2014 | 127.28 | 129.25 | 125.45 | 125.60 | 1,340,490 | -1.05(-0.83%) |
Aug 18, 2014 | 127.03 | 127.69 | 125.66 | 126.65 | 826,611 | -0.22(-0.17%) |
Aug 15, 2014 | 125.40 | 127.56 | 125.40 | 126.86 | 898,544 | +1.52(+1.21%) |
Aug 14, 2014 | 128.82 | 128.82 | 124.73 | 125.34 | 1,632,881 | -3.44(-2.67%) |
Aug 13, 2014 | 128.83 | 130.65 | 128.57 | 128.78 | 844,095 | +0.54(+0.42%) |
Aug 12, 2014 | 131.03 | 132.02 | 127.51 | 128.24 | 1,120,578 | -2.90(-2.21%) |
Aug 11, 2014 | 132.25 | 133.07 | 131.07 | 131.14 | 755,324 | +0.53(+0.41%) |
Aug 08, 2014 | 128.24 | 130.59 | 127.46 | 130.61 | 1,188,778 | +2.36(+1.84%) |
Aug 07, 2014 | 132.97 | 132.97 | 128.05 | 128.25 | 2,024,675 | -5.19(-3.89%) |
Aug 06, 2014 | 133.36 | 136.72 | 131.31 | 133.44 | 1,589,259 | +0.50(+0.38%) |
Aug 05, 2014 | 137.28 | 137.87 | 132.28 | 132.94 | 1,436,493 | -5.38(-3.89%) |
Aug 04, 2014 | 134.93 | 139.11 | 133.99 | 138.32 | 1,229,493 | +4.55(+3.40%) |
Aug 01, 2014 | 136.82 | 137.46 | 132.34 | 133.78 | 1,614,981 | -4.15(-3.01%) |
Jul 31, 2014 | 141.09 | 141.09 | 137.26 | 137.93 | 1,113,663 | -3.64(-2.57%) |
Jul 30, 2014 | 144.34 | 144.71 | 141.07 | 141.58 | 537,255 | -1.35(-0.95%) |
Jul 29, 2014 | 141.28 | 143.91 | 141.28 | 142.93 | 483,218 | +0.84(+0.59%) |
Jul 28, 2014 | 142.83 | 143.53 | 140.65 | 142.09 | 725,825 | -1.30(-0.91%) |
Jul 25, 2014 | 143.33 | 143.91 | 141.84 | 143.39 | 990,862 | -1.06(-0.73%) |
Jul 24, 2014 | 144.53 | 145.28 | 142.97 | 144.45 | 782,834 | +0.23(+0.16%) |
Jul 23, 2014 | 144.35 | 144.82 | 142.62 | 144.21 | 585,963 | +0.88(+0.62%) |
Jul 22, 2014 | 143.32 | 144.20 | 142.13 | 143.33 | 468,469 | +0.91(+0.64%) |
Jul 21, 2014 | 141.91 | 142.88 | 141.07 | 142.42 | 563,745 | +0.38(+0.27%) |
Jul 18, 2014 | 140.05 | 142.52 | 139.50 | 142.04 | 585,014 | +2.16(+1.55%) |
Jul 17, 2014 | 142.06 | 144.37 | 139.64 | 139.87 | 909,468 | -2.69(-1.89%) |
Jul 16, 2014 | 140.28 | 142.91 | 139.56 | 142.56 | 997,333 | +3.59(+2.59%) |
Jul 15, 2014 | 144.60 | 144.60 | 138.80 | 138.97 | 1,859,854 | -6.02(-4.15%) |
Jul 14, 2014 | 144.31 | 145.41 | 143.45 | 144.99 | 776,812 | +1.41(+0.98%) |
Jul 11, 2014 | 144.49 | 144.49 | 142.15 | 143.57 | 1,594,082 | -1.18(-0.81%) |
Jul 10, 2014 | 142.59 | 145.58 | 141.46 | 144.75 | 1,398,909 | -0.12(-0.08%) |
Jul 09, 2014 | 141.05 | 145.17 | 140.63 | 144.87 | 1,482,052 | +3.31(+2.34%) |
Jul 08, 2014 | 139.35 | 141.69 | 138.70 | 141.56 | 1,153,795 | +2.03(+1.45%) |
Jul 07, 2014 | 138.50 | 139.82 | 137.60 | 139.53 | 824,850 | +0.10(+0.07%) |
Jul 03, 2014 | 138.29 | 139.43 | 139.43 | 139.43 | 428,326 | +1.91(+1.39%) |
Jul 02, 2014 | 139.22 | 140.95 | 136.92 | 137.52 | 910,633 | -2.29(-1.64%) |