Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 168.00 | 168.28 | 164.41 | 165.82 | 1,285,799 | -2.13(-1.27%) |
Sep 29, 2014 | 165.76 | 168.48 | 164.58 | 167.95 | 929,948 | +0.30(+0.18%) |
Sep 26, 2014 | 165.98 | 168.34 | 164.22 | 167.65 | 1,071,126 | +1.79(+1.08%) |
Sep 25, 2014 | 167.60 | 168.61 | 164.56 | 165.86 | 1,394,550 | -2.84(-1.68%) |
Sep 24, 2014 | 158.67 | 168.98 | 158.67 | 168.70 | 1,613,731 | +10.03(+6.32%) |
Sep 23, 2014 | 159.40 | 161.47 | 158.58 | 158.67 | 884,957 | -0.92(-0.58%) |
Sep 22, 2014 | 160.68 | 162.45 | 157.44 | 159.59 | 830,085 | -1.85(-1.15%) |
Sep 19, 2014 | 162.80 | 163.50 | 159.28 | 161.44 | 3,092,096 | -0.12(-0.07%) |
Sep 18, 2014 | 161.83 | 163.32 | 160.45 | 161.56 | 674,051 | +0.03(+0.02%) |
Sep 17, 2014 | 164.31 | 164.62 | 160.51 | 161.53 | 968,119 | -1.88(-1.15%) |
Sep 16, 2014 | 160.03 | 164.06 | 159.11 | 163.41 | 928,828 | +2.99(+1.86%) |
Sep 15, 2014 | 162.02 | 162.02 | 157.30 | 160.42 | 1,145,789 | -2.30(-1.41%) |
Sep 12, 2014 | 166.59 | 166.94 | 161.80 | 162.72 | 879,326 | -4.23(-2.53%) |
Sep 11, 2014 | 164.87 | 167.11 | 164.41 | 166.95 | 917,511 | +1.30(+0.78%) |
Sep 10, 2014 | 161.02 | 165.74 | 161.00 | 165.65 | 947,321 | +4.28(+2.65%) |
Sep 09, 2014 | 163.32 | 163.87 | 160.50 | 161.37 | 1,056,739 | -2.79(-1.70%) |
Sep 08, 2014 | 164.70 | 165.64 | 162.89 | 164.16 | 935,717 | -1.14(-0.69%) |
Sep 05, 2014 | 165.93 | 165.93 | 161.30 | 165.30 | 1,075,733 | -0.34(-0.21%) |
Sep 04, 2014 | 170.87 | 171.16 | 164.79 | 165.64 | 938,675 | -4.32(-2.54%) |
Sep 03, 2014 | 170.44 | 171.35 | 169.24 | 169.96 | 797,652 | +0.82(+0.48%) |
Sep 02, 2014 | 169.99 | 169.99 | 168.42 | 169.14 | 839,795 | -0.15(-0.09%) |
Aug 29, 2014 | 169.58 | 169.29 | 169.29 | 169.29 | 703,600 | +0.98(+0.58%) |
Aug 28, 2014 | 168.59 | 169.55 | 167.51 | 168.31 | 578,994 | -0.86(-0.51%) |
Aug 27, 2014 | 172.33 | 172.72 | 168.76 | 169.17 | 837,764 | -3.10(-1.80%) |
Aug 26, 2014 | 170.39 | 172.96 | 169.42 | 172.27 | 763,135 | +1.71(+1.00%) |
Aug 25, 2014 | 169.81 | 171.71 | 169.07 | 170.56 | 968,277 | +2.34(+1.39%) |
Aug 22, 2014 | 167.37 | 168.98 | 164.62 | 168.22 | 734,288 | +1.75(+1.05%) |
Aug 21, 2014 | 169.51 | 170.45 | 166.02 | 166.47 | 820,652 | -2.27(-1.35%) |
Aug 20, 2014 | 168.45 | 169.91 | 167.55 | 168.74 | 743,918 | -1.02(-0.60%) |
Aug 19, 2014 | 170.67 | 170.98 | 168.70 | 169.76 | 693,451 | -0.48(-0.28%) |
Aug 18, 2014 | 173.00 | 173.25 | 169.28 | 170.24 | 1,177,207 | -1.06(-0.62%) |
Aug 15, 2014 | 169.50 | 171.44 | 167.66 | 171.30 | 1,608,969 | +2.40(+1.42%) |
Aug 14, 2014 | 164.29 | 169.02 | 164.29 | 168.90 | 1,158,815 | +4.89(+2.98%) |
Aug 13, 2014 | 161.56 | 164.36 | 160.40 | 164.01 | 783,042 | +3.39(+2.11%) |
Aug 12, 2014 | 160.99 | 161.39 | 159.23 | 160.62 | 861,678 | -1.16(-0.72%) |
Aug 11, 2014 | 160.04 | 162.18 | 158.24 | 161.78 | 969,004 | +2.67(+1.68%) |
Aug 08, 2014 | 156.83 | 159.60 | 155.55 | 159.11 | 678,279 | +3.15(+2.02%) |
Aug 07, 2014 | 159.05 | 159.43 | 155.37 | 155.96 | 1,131,453 | -2.75(-1.73%) |
Aug 06, 2014 | 155.91 | 159.57 | 154.73 | 158.71 | 781,158 | +2.25(+1.44%) |
Aug 05, 2014 | 156.98 | 159.75 | 154.56 | 156.46 | 1,300,759 | -2.41(-1.52%) |
Aug 04, 2014 | 159.35 | 160.57 | 157.22 | 158.87 | 1,019,935 | -0.25(-0.16%) |
Aug 01, 2014 | 158.62 | 161.11 | 156.21 | 159.12 | 1,160,307 | +0.13(+0.08%) |
Jul 31, 2014 | 161.03 | 163.49 | 158.35 | 158.99 | 1,443,966 | -4.69(-2.87%) |
Jul 30, 2014 | 165.65 | 167.76 | 162.66 | 163.68 | 936,143 | -0.10(-0.06%) |
Jul 29, 2014 | 164.12 | 165.02 | 161.70 | 163.78 | 1,172,645 | +1.04(+0.64%) |
Jul 28, 2014 | 167.20 | 167.20 | 160.38 | 162.74 | 1,632,114 | -4.30(-2.57%) |
Jul 25, 2014 | 166.64 | 168.42 | 164.57 | 167.04 | 1,176,719 | -0.44(-0.26%) |
Jul 24, 2014 | 171.43 | 173.70 | 163.02 | 167.48 | 2,882,576 | -5.60(-3.24%) |
Jul 23, 2014 | 168.65 | 173.49 | 168.23 | 173.08 | 1,750,997 | +5.11(+3.04%) |
Jul 22, 2014 | 164.26 | 168.41 | 164.26 | 167.97 | 1,544,161 | +4.60(+2.82%) |
Jul 21, 2014 | 160.17 | 163.92 | 158.59 | 163.37 | 1,048,338 | +2.12(+1.31%) |
Jul 18, 2014 | 156.46 | 161.74 | 155.80 | 161.25 | 1,083,771 | +6.19(+3.99%) |
Jul 17, 2014 | 157.66 | 158.94 | 154.38 | 155.06 | 1,556,502 | -3.71(-2.34%) |
Jul 16, 2014 | 161.13 | 162.24 | 157.47 | 158.77 | 1,174,949 | -1.55(-0.97%) |
Jul 15, 2014 | 164.33 | 164.66 | 160.26 | 160.32 | 1,214,440 | -3.44(-2.10%) |
Jul 14, 2014 | 164.32 | 165.42 | 162.60 | 163.76 | 779,975 | +0.55(+0.34%) |
Jul 11, 2014 | 162.75 | 163.75 | 160.89 | 163.21 | 724,261 | +0.32(+0.20%) |
Jul 10, 2014 | 161.62 | 163.43 | 160.00 | 162.89 | 1,208,344 | -1.63(-0.99%) |
Jul 09, 2014 | 159.66 | 164.95 | 155.56 | 164.52 | 1,505,918 | +5.44(+3.42%) |
Jul 08, 2014 | 159.98 | 160.99 | 157.00 | 159.08 | 1,283,797 | -1.58(-0.98%) |
Jul 07, 2014 | 164.39 | 164.92 | 160.05 | 160.66 | 764,501 | -3.55(-2.16%) |
Jul 03, 2014 | 164.79 | 164.21 | 164.21 | 164.21 | 719,100 | -0.01(-0.01%) |
Jul 02, 2014 | 162.12 | 164.99 | 159.72 | 164.22 | 1,146,478 | +1.43(+0.88%) |