Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 130.22 | 131.96 | 130.06 | 131.55 | 7,946,024 | +1.03(+0.79%) |
Sep 29, 2014 | 130.22 | 131.04 | 129.91 | 130.52 | 5,987,576 | -1.08(-0.82%) |
Sep 26, 2014 | 131.35 | 131.96 | 130.57 | 131.60 | 5,634,590 | +0.41(+0.31%) |
Sep 25, 2014 | 132.89 | 132.89 | 131.09 | 131.19 | 5,976,188 | -1.95(-1.47%) |
Sep 24, 2014 | 133.55 | 133.55 | 131.91 | 133.14 | 6,633,224 | -0.46(-0.35%) |
Sep 23, 2014 | 133.45 | 134.22 | 133.40 | 133.60 | 4,222,908 | -0.31(-0.23%) |
Sep 22, 2014 | 134.48 | 134.89 | 133.66 | 133.91 | 4,480,348 | -1.08(-0.80%) |
Sep 19, 2014 | 135.30 | 135.56 | 134.79 | 134.99 | 7,448,589 | +0.41(+0.31%) |
Sep 18, 2014 | 134.48 | 135.35 | 134.17 | 134.58 | 6,153,850 | +0.82(+0.61%) |
Sep 17, 2014 | 134.01 | 134.42 | 132.89 | 133.76 | 5,816,073 | +0.31(+0.23%) |
Sep 16, 2014 | 131.98 | 133.76 | 131.77 | 133.45 | 5,397,258 | +1.48(+1.12%) |
Sep 15, 2014 | 131.52 | 132.13 | 131.11 | 131.98 | 3,013,475 | +0.25(+0.19%) |
Sep 12, 2014 | 132.23 | 132.23 | 131.37 | 131.72 | 4,839,099 | -0.76(-0.58%) |
Sep 11, 2014 | 131.93 | 132.84 | 131.52 | 132.49 | 4,439,358 | +0.36(+0.27%) |
Sep 10, 2014 | 132.33 | 132.54 | 131.62 | 132.13 | 3,752,782 | +0.25(+0.19%) |
Sep 09, 2014 | 132.74 | 132.94 | 131.62 | 131.88 | 4,254,887 | -0.92(-0.69%) |
Sep 08, 2014 | 133.10 | 133.76 | 132.69 | 132.79 | 4,002,483 | -0.10(-0.08%) |
Sep 05, 2014 | 131.88 | 132.89 | 131.37 | 132.89 | 4,132,536 | +0.71(+0.54%) |
Sep 04, 2014 | 132.33 | 132.94 | 131.82 | 132.18 | 5,281,508 | +0.05(+0.04%) |
Sep 03, 2014 | 132.28 | 132.38 | 131.47 | 132.13 | 3,920,441 | +0.51(+0.39%) |
Sep 02, 2014 | 131.82 | 132.54 | 131.21 | 131.62 | 4,789,467 | -0.66(-0.50%) |
Aug 29, 2014 | 132.54 | 132.28 | 132.28 | 132.28 | 4,303,872 | -0.15(-0.12%) |
Aug 28, 2014 | 132.54 | 132.84 | 132.18 | 132.44 | 2,639,938 | -0.61(-0.46%) |
Aug 27, 2014 | 132.64 | 133.40 | 132.49 | 133.05 | 4,159,031 | +0.61(+0.46%) |
Aug 26, 2014 | 133.50 | 133.76 | 132.44 | 132.44 | 5,167,935 | -0.97(-0.72%) |
Aug 25, 2014 | 133.15 | 133.86 | 132.49 | 133.40 | 4,290,548 | +0.25(+0.19%) |
Aug 22, 2014 | 134.12 | 134.17 | 132.94 | 133.15 | 4,474,826 | -1.43(-1.06%) |
Aug 21, 2014 | 134.52 | 134.68 | 134.01 | 134.57 | 4,356,848 | +0.36(+0.27%) |
Aug 20, 2014 | 132.79 | 134.42 | 132.69 | 134.22 | 5,662,345 | +1.58(+1.19%) |
Aug 19, 2014 | 133.10 | 133.20 | 132.74 | 132.64 | 3,168,777 | -0.10(-0.08%) |
Aug 18, 2014 | 131.72 | 132.74 | 131.62 | 132.74 | 5,264,577 | +2.19(+1.68%) |
Aug 15, 2014 | 132.13 | 132.23 | 129.94 | 130.55 | 5,532,132 | -1.22(-0.93%) |
Aug 14, 2014 | 131.82 | 132.08 | 131.01 | 131.77 | 4,580,637 | +0.25(+0.19%) |
Aug 13, 2014 | 130.96 | 131.98 | 130.86 | 131.52 | 3,902,457 | +1.12(+0.86%) |
Aug 12, 2014 | 131.62 | 131.67 | 130.35 | 130.40 | 4,277,823 | -0.92(-0.70%) |
Aug 11, 2014 | 131.57 | 132.38 | 130.96 | 131.31 | 5,474,061 | +0.66(+0.51%) |
Aug 08, 2014 | 129.63 | 130.70 | 128.82 | 130.65 | 4,503,312 | +0.81(+0.63%) |
Aug 07, 2014 | 130.40 | 130.86 | 129.43 | 129.84 | 7,103,774 | +0.31(+0.24%) |
Aug 06, 2014 | 127.95 | 130.19 | 127.75 | 129.53 | 9,273,983 | +2.14(+1.68%) |
Aug 05, 2014 | 127.80 | 128.77 | 127.04 | 127.39 | 5,427,307 | -1.27(-0.99%) |
Aug 04, 2014 | 128.97 | 129.43 | 127.80 | 128.67 | 5,505,419 | -0.41(-0.32%) |
Aug 01, 2014 | 127.65 | 129.12 | 126.02 | 129.07 | 7,895,284 | +1.02(+0.79%) |
Jul 31, 2014 | 129.99 | 130.14 | 128.06 | 128.06 | 7,443,003 | -2.49(-1.91%) |
Jul 30, 2014 | 130.25 | 131.31 | 129.33 | 130.55 | 5,074,551 | +0.97(+0.75%) |
Jul 29, 2014 | 130.19 | 130.96 | 129.58 | 129.58 | 4,424,402 | -0.71(-0.55%) |
Jul 28, 2014 | 130.70 | 131.01 | 129.53 | 130.30 | 6,477,639 | -1.02(-0.78%) |
Jul 25, 2014 | 132.23 | 132.33 | 131.01 | 131.31 | 4,838,099 | -0.76(-0.58%) |
Jul 24, 2014 | 132.13 | 132.79 | 131.88 | 132.08 | 4,322,561 | +0.15(+0.12%) |
Jul 23, 2014 | 132.74 | 132.84 | 131.93 | 131.93 | 6,280,077 | -0.56(-0.42%) |
Jul 22, 2014 | 132.74 | 132.89 | 131.62 | 132.49 | 6,776,159 | +0.20(+0.15%) |
Jul 21, 2014 | 134.06 | 134.06 | 130.96 | 132.28 | 11,634,719 | -2.44(-1.81%) |
Jul 18, 2014 | 136.31 | 136.36 | 133.66 | 134.73 | 10,881,047 | -0.76(-0.56%) |
Jul 17, 2014 | 137.07 | 137.37 | 135.44 | 135.49 | 7,362,538 | -2.09(-1.52%) |
Jul 16, 2014 | 135.90 | 138.21 | 135.75 | 137.58 | 9,224,294 | +2.09(+1.54%) |
Jul 15, 2014 | 136.20 | 136.46 | 135.18 | 135.49 | 8,138,581 | -0.25(-0.19%) |
Jul 14, 2014 | 135.59 | 136.76 | 135.54 | 135.75 | 4,946,199 | +0.56(+0.41%) |
Jul 11, 2014 | 133.35 | 135.18 | 133.00 | 135.18 | 6,960,402 | +1.78(+1.34%) |
Jul 10, 2014 | 133.05 | 133.86 | 132.89 | 133.40 | 6,520,253 | -0.61(-0.46%) |
Jul 09, 2014 | 134.57 | 134.57 | 133.71 | 134.01 | 7,422,579 | -0.25(-0.19%) |
Jul 08, 2014 | 135.54 | 135.69 | 134.17 | 134.27 | 5,704,509 | -1.94(-1.42%) |
Jul 07, 2014 | 136.46 | 136.66 | 135.85 | 136.20 | 4,957,150 | -0.56(-0.41%) |
Jul 03, 2014 | 136.51 | 136.76 | 136.76 | 136.76 | 4,028,894 | +1.27(+0.94%) |
Jul 02, 2014 | 134.17 | 135.69 | 134.12 | 135.49 | 4,171,553 | +1.07(+0.80%) |