Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 138.59 | 139.24 | 129.96 | 130.69 | 82,918 | -7.81(-5.64%) |
Sep 29, 2014 | 135.84 | 139.24 | 134.00 | 138.50 | 44,009 | +1.38(+1.00%) |
Sep 26, 2014 | 136.30 | 139.79 | 134.09 | 137.12 | 54,071 | +1.10(+0.81%) |
Sep 25, 2014 | 138.69 | 139.24 | 135.10 | 136.02 | 137,157 | -3.22(-2.31%) |
Sep 24, 2014 | 135.65 | 140.71 | 132.81 | 139.24 | 109,148 | +3.59(+2.64%) |
Sep 23, 2014 | 134.83 | 139.42 | 134.83 | 135.65 | 108,281 | -0.37(-0.27%) |
Sep 22, 2014 | 138.32 | 138.78 | 133.17 | 136.02 | 94,632 | -3.31(-2.37%) |
Sep 19, 2014 | 141.54 | 143.28 | 139.33 | 139.33 | 132,613 | -1.47(-1.04%) |
Sep 18, 2014 | 147.51 | 147.97 | 140.16 | 140.80 | 115,315 | -6.43(-4.37%) |
Sep 17, 2014 | 152.38 | 152.38 | 147.05 | 147.24 | 88,186 | -4.78(-3.14%) |
Sep 16, 2014 | 146.96 | 152.84 | 146.96 | 152.01 | 83,537 | +4.41(+2.99%) |
Sep 15, 2014 | 145.49 | 149.16 | 143.01 | 147.60 | 71,989 | +2.21(+1.52%) |
Sep 12, 2014 | 148.71 | 149.26 | 144.38 | 145.40 | 58,365 | -3.22(-2.16%) |
Sep 11, 2014 | 144.57 | 149.53 | 142.64 | 148.61 | 75,066 | +2.57(+1.76%) |
Sep 10, 2014 | 143.83 | 146.59 | 141.17 | 146.04 | 62,141 | +1.47(+1.02%) |
Sep 09, 2014 | 146.68 | 148.25 | 143.10 | 144.57 | 86,630 | -2.02(-1.38%) |
Sep 08, 2014 | 149.35 | 149.35 | 145.21 | 146.59 | 52,637 | -3.77(-2.51%) |
Sep 05, 2014 | 147.05 | 150.63 | 147.05 | 150.36 | 54,614 | +2.94(+2.00%) |
Sep 04, 2014 | 153.67 | 153.85 | 146.87 | 147.42 | 53,965 | -6.16(-4.01%) |
Sep 03, 2014 | 154.50 | 155.78 | 152.29 | 153.58 | 106,885 | +0.37(+0.24%) |
Sep 02, 2014 | 155.51 | 156.24 | 151.28 | 153.21 | 66,198 | -1.66(-1.07%) |
Aug 29, 2014 | 154.13 | 154.86 | 154.86 | 154.86 | 58,820 | +1.29(+0.84%) |
Aug 28, 2014 | 153.12 | 154.31 | 152.38 | 153.58 | 34,210 | -0.55(-0.36%) |
Aug 27, 2014 | 153.30 | 154.86 | 151.74 | 154.13 | 65,324 | +1.56(+1.02%) |
Aug 26, 2014 | 154.13 | 155.69 | 152.56 | 152.56 | 73,393 | -1.01(-0.66%) |
Aug 25, 2014 | 152.38 | 154.22 | 152.29 | 153.58 | 76,338 | +1.93(+1.27%) |
Aug 22, 2014 | 152.84 | 153.76 | 150.27 | 151.65 | 39,794 | -1.93(-1.26%) |
Aug 21, 2014 | 150.45 | 154.13 | 147.88 | 153.58 | 82,715 | +2.85(+1.89%) |
Aug 20, 2014 | 150.54 | 151.55 | 147.88 | 150.73 | 100,690 | -0.09(-0.06%) |
Aug 19, 2014 | 148.25 | 152.01 | 148.25 | 150.82 | 66,476 | +2.21(+1.48%) |
Aug 18, 2014 | 147.97 | 149.16 | 146.22 | 148.61 | 68,814 | +1.65(+1.13%) |
Aug 15, 2014 | 144.75 | 147.05 | 142.27 | 146.96 | 77,611 | +3.68(+2.57%) |
Aug 14, 2014 | 147.79 | 148.29 | 142.09 | 143.28 | 105,801 | -4.04(-2.74%) |
Aug 13, 2014 | 149.90 | 149.90 | 146.59 | 147.33 | 109,337 | -1.66(-1.11%) |
Aug 12, 2014 | 146.22 | 153.76 | 146.22 | 148.98 | 153,270 | -4.59(-2.99%) |
Aug 11, 2014 | 151.00 | 157.07 | 148.52 | 153.58 | 176,552 | +2.57(+1.70%) |
Aug 08, 2014 | 152.47 | 156.24 | 147.60 | 151.00 | 252,727 | +5.05(+3.46%) |
Aug 07, 2014 | 149.81 | 149.81 | 144.66 | 145.95 | 126,835 | -2.57(-1.73%) |
Aug 06, 2014 | 144.66 | 148.61 | 142.64 | 148.52 | 135,923 | +3.31(+2.28%) |
Aug 05, 2014 | 146.13 | 146.13 | 142.36 | 145.21 | 173,045 | -2.21(-1.50%) |
Aug 04, 2014 | 145.12 | 148.80 | 142.18 | 147.42 | 93,480 | +3.31(+2.30%) |
Aug 01, 2014 | 146.50 | 147.05 | 140.16 | 144.11 | 146,860 | -3.77(-2.55%) |
Jul 31, 2014 | 144.94 | 150.45 | 144.75 | 147.88 | 118,352 | +1.47(+1.00%) |
Jul 30, 2014 | 147.24 | 148.61 | 145.40 | 146.41 | 58,652 | +0.28(+0.19%) |
Jul 29, 2014 | 143.93 | 147.05 | 143.56 | 146.13 | 71,141 | +1.93(+1.34%) |
Jul 28, 2014 | 146.31 | 147.14 | 142.18 | 144.20 | 62,068 | -2.39(-1.63%) |
Jul 25, 2014 | 146.96 | 148.15 | 145.67 | 146.59 | 70,674 | -2.39(-1.60%) |
Jul 24, 2014 | 149.16 | 149.99 | 147.42 | 148.98 | 61,191 | +0.00(+0.00%) |
Jul 23, 2014 | 151.09 | 151.09 | 145.67 | 148.98 | 51,255 | +1.56(+1.06%) |
Jul 22, 2014 | 142.82 | 147.51 | 142.82 | 147.42 | 72,308 | +2.67(+1.84%) |
Jul 21, 2014 | 146.78 | 147.88 | 144.66 | 144.75 | 62,031 | -3.12(-2.11%) |
Jul 18, 2014 | 145.58 | 148.06 | 144.84 | 147.88 | 65,528 | +1.29(+0.88%) |
Jul 17, 2014 | 150.45 | 150.45 | 145.12 | 146.59 | 95,180 | -1.75(-1.18%) |
Jul 16, 2014 | 143.65 | 148.98 | 143.65 | 148.34 | 59,803 | +4.04(+2.80%) |
Jul 15, 2014 | 150.27 | 151.19 | 144.11 | 144.29 | 90,938 | -6.80(-4.50%) |
Jul 14, 2014 | 149.72 | 153.39 | 147.37 | 151.09 | 177,351 | +2.76(+1.86%) |
Jul 11, 2014 | 153.39 | 153.39 | 148.06 | 148.34 | 106,989 | -5.61(-3.64%) |
Jul 10, 2014 | 152.75 | 154.68 | 150.73 | 153.94 | 152,306 | -1.56(-1.00%) |
Jul 09, 2014 | 153.21 | 156.15 | 151.19 | 155.51 | 87,957 | +2.57(+1.68%) |
Jul 08, 2014 | 148.25 | 152.93 | 147.60 | 152.93 | 109,149 | +3.86(+2.59%) |
Jul 07, 2014 | 151.37 | 151.87 | 148.43 | 149.07 | 62,636 | -1.93(-1.28%) |
Jul 03, 2014 | 151.28 | 151.00 | 151.00 | 151.00 | 23,665 | +0.18(+0.12%) |
Jul 02, 2014 | 151.55 | 154.04 | 150.59 | 150.82 | 74,760 | -0.74(-0.48%) |