Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 136.12 | 136.75 | 127.63 | 128.35 | 84,429 | -7.67(-5.64%) |
Sep 29, 2014 | 133.41 | 136.75 | 131.60 | 136.03 | 44,811 | +1.35(+1.01%) |
Sep 26, 2014 | 133.86 | 137.29 | 131.69 | 134.67 | 55,056 | +1.08(+0.81%) |
Sep 25, 2014 | 136.21 | 136.75 | 132.69 | 133.59 | 139,654 | -3.16(-2.31%) |
Sep 24, 2014 | 133.23 | 138.19 | 130.43 | 136.75 | 111,136 | +3.52(+2.64%) |
Sep 23, 2014 | 132.42 | 136.93 | 132.42 | 133.23 | 110,253 | -0.36(-0.27%) |
Sep 22, 2014 | 135.85 | 136.30 | 130.79 | 133.59 | 96,356 | -3.25(-2.37%) |
Sep 19, 2014 | 139.00 | 140.72 | 136.84 | 136.84 | 135,029 | -1.44(-1.04%) |
Sep 18, 2014 | 144.87 | 145.32 | 137.65 | 138.28 | 117,416 | -6.32(-4.37%) |
Sep 17, 2014 | 149.66 | 149.66 | 144.42 | 144.60 | 89,792 | -4.69(-3.14%) |
Sep 16, 2014 | 144.33 | 150.11 | 144.33 | 149.29 | 85,058 | +4.33(+2.99%) |
Sep 15, 2014 | 142.89 | 146.50 | 140.45 | 144.96 | 73,300 | +2.17(+1.52%) |
Sep 12, 2014 | 146.04 | 146.59 | 141.80 | 142.80 | 59,428 | -3.16(-2.16%) |
Sep 11, 2014 | 141.98 | 146.86 | 140.09 | 145.96 | 76,433 | +2.53(+1.76%) |
Sep 10, 2014 | 141.26 | 143.97 | 138.64 | 143.43 | 63,273 | +1.44(+1.02%) |
Sep 09, 2014 | 144.06 | 145.59 | 140.54 | 141.98 | 88,208 | -1.99(-1.38%) |
Sep 08, 2014 | 146.68 | 146.68 | 142.62 | 143.97 | 53,596 | -3.70(-2.51%) |
Sep 05, 2014 | 144.42 | 147.94 | 144.42 | 147.67 | 55,609 | +2.89(+1.99%) |
Sep 04, 2014 | 150.92 | 151.10 | 144.24 | 144.78 | 54,948 | -6.05(-4.01%) |
Sep 03, 2014 | 151.73 | 153.00 | 149.56 | 150.83 | 108,832 | +0.36(+0.24%) |
Sep 02, 2014 | 152.72 | 153.45 | 148.57 | 150.47 | 67,403 | -1.62(-1.07%) |
Aug 29, 2014 | 151.37 | 152.09 | 152.09 | 152.09 | 59,891 | +1.26(+0.84%) |
Aug 28, 2014 | 150.38 | 151.55 | 149.66 | 150.83 | 34,833 | -0.54(-0.36%) |
Aug 27, 2014 | 150.56 | 152.09 | 149.02 | 151.37 | 66,514 | +1.53(+1.02%) |
Aug 26, 2014 | 151.37 | 152.91 | 149.84 | 149.84 | 74,729 | -0.99(-0.66%) |
Aug 25, 2014 | 149.66 | 151.46 | 149.56 | 150.83 | 77,728 | +1.90(+1.27%) |
Aug 22, 2014 | 150.11 | 151.01 | 147.58 | 148.93 | 40,519 | -1.90(-1.26%) |
Aug 21, 2014 | 147.76 | 151.37 | 145.23 | 150.83 | 84,222 | +2.80(+1.89%) |
Aug 20, 2014 | 147.85 | 148.84 | 145.23 | 148.03 | 102,524 | -0.09(-0.06%) |
Aug 19, 2014 | 145.59 | 149.29 | 145.59 | 148.12 | 67,686 | +2.17(+1.48%) |
Aug 18, 2014 | 145.32 | 146.50 | 143.61 | 145.96 | 70,067 | +1.62(+1.13%) |
Aug 15, 2014 | 142.16 | 144.42 | 139.73 | 144.33 | 79,024 | +3.61(+2.57%) |
Aug 14, 2014 | 145.14 | 145.64 | 139.55 | 140.72 | 107,728 | -3.97(-2.74%) |
Aug 13, 2014 | 147.22 | 147.22 | 143.97 | 144.69 | 111,328 | -1.62(-1.11%) |
Aug 12, 2014 | 143.61 | 151.01 | 143.61 | 146.32 | 156,061 | -4.51(-2.99%) |
Aug 11, 2014 | 148.30 | 154.26 | 145.87 | 150.83 | 179,767 | +2.53(+1.70%) |
Aug 08, 2014 | 149.75 | 153.45 | 144.96 | 148.30 | 257,330 | +4.97(+3.46%) |
Aug 07, 2014 | 147.13 | 147.13 | 142.07 | 143.34 | 129,145 | -2.53(-1.73%) |
Aug 06, 2014 | 142.07 | 145.96 | 140.09 | 145.87 | 138,398 | +3.25(+2.28%) |
Aug 05, 2014 | 143.52 | 143.52 | 139.82 | 142.62 | 176,197 | -2.17(-1.50%) |
Aug 04, 2014 | 142.53 | 146.13 | 139.64 | 144.78 | 95,182 | +3.25(+2.30%) |
Aug 01, 2014 | 143.88 | 144.42 | 137.65 | 141.53 | 149,535 | -3.70(-2.55%) |
Jul 31, 2014 | 142.34 | 147.76 | 142.16 | 145.23 | 120,507 | +1.44(+1.00%) |
Jul 30, 2014 | 144.60 | 145.96 | 142.80 | 143.79 | 59,720 | +0.27(+0.19%) |
Jul 29, 2014 | 141.35 | 144.42 | 140.99 | 143.52 | 72,437 | +1.90(+1.34%) |
Jul 28, 2014 | 143.70 | 144.51 | 139.64 | 141.62 | 63,198 | -2.35(-1.63%) |
Jul 25, 2014 | 144.33 | 145.50 | 143.07 | 143.97 | 71,961 | -2.35(-1.60%) |
Jul 24, 2014 | 146.50 | 147.31 | 144.78 | 146.32 | 62,306 | +0.00(+0.00%) |
Jul 23, 2014 | 148.39 | 148.39 | 143.07 | 146.32 | 52,189 | +1.53(+1.06%) |
Jul 22, 2014 | 140.27 | 144.87 | 140.27 | 144.78 | 73,625 | +2.62(+1.84%) |
Jul 21, 2014 | 144.15 | 145.23 | 142.07 | 142.16 | 63,161 | -3.07(-2.11%) |
Jul 18, 2014 | 142.98 | 145.41 | 142.25 | 145.23 | 66,721 | +1.26(+0.88%) |
Jul 17, 2014 | 147.76 | 147.76 | 142.53 | 143.97 | 96,914 | -1.72(-1.18%) |
Jul 16, 2014 | 141.08 | 146.32 | 141.08 | 145.68 | 60,892 | +3.97(+2.80%) |
Jul 15, 2014 | 147.58 | 148.48 | 141.53 | 141.71 | 92,594 | -6.68(-4.50%) |
Jul 14, 2014 | 147.04 | 150.65 | 144.74 | 148.39 | 180,581 | +2.71(+1.86%) |
Jul 11, 2014 | 150.65 | 150.65 | 145.41 | 145.68 | 108,938 | -5.51(-3.64%) |
Jul 10, 2014 | 150.02 | 151.91 | 148.03 | 151.19 | 155,080 | -1.53(-1.01%) |
Jul 09, 2014 | 150.47 | 153.36 | 148.48 | 152.72 | 89,559 | +2.53(+1.68%) |
Jul 08, 2014 | 145.59 | 150.20 | 144.96 | 150.20 | 111,137 | +3.79(+2.59%) |
Jul 07, 2014 | 148.66 | 149.15 | 145.77 | 146.41 | 63,777 | -1.90(-1.28%) |
Jul 03, 2014 | 148.57 | 148.30 | 148.30 | 148.30 | 24,096 | +0.18(+0.12%) |
Jul 02, 2014 | 148.84 | 151.28 | 147.90 | 148.12 | 76,121 | -0.72(-0.49%) |