Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 176.62 | 180.84 | 174.51 | 179.13 | 43,885 | +3.52(+2.00%) |
Sep 29, 2014 | 173.81 | 176.32 | 172.20 | 175.62 | 22,314 | +1.81(+1.04%) |
Sep 26, 2014 | 172.30 | 175.22 | 168.89 | 173.81 | 76,544 | +3.01(+1.76%) |
Sep 25, 2014 | 175.92 | 176.52 | 166.88 | 170.80 | 93,082 | -4.72(-2.69%) |
Sep 24, 2014 | 178.13 | 180.14 | 171.90 | 175.52 | 98,593 | -2.71(-1.52%) |
Sep 23, 2014 | 182.85 | 187.17 | 177.93 | 178.23 | 64,187 | -5.33(-2.90%) |
Sep 22, 2014 | 189.18 | 190.28 | 181.44 | 183.56 | 75,432 | -5.53(-2.92%) |
Sep 19, 2014 | 195.21 | 195.21 | 188.78 | 189.08 | 141,327 | -5.93(-3.04%) |
Sep 18, 2014 | 198.12 | 198.53 | 194.51 | 195.01 | 22,390 | -3.01(-1.52%) |
Sep 17, 2014 | 191.29 | 198.32 | 190.09 | 198.02 | 35,116 | +7.74(+4.07%) |
Sep 16, 2014 | 190.39 | 192.70 | 188.38 | 190.29 | 52,392 | -1.31(-0.68%) |
Sep 15, 2014 | 199.93 | 200.03 | 187.67 | 191.59 | 87,910 | -8.74(-4.36%) |
Sep 12, 2014 | 201.64 | 202.04 | 199.93 | 200.33 | 12,094 | -1.61(-0.80%) |
Sep 11, 2014 | 203.05 | 203.75 | 201.14 | 201.94 | 13,338 | -1.20(-0.59%) |
Sep 10, 2014 | 202.94 | 204.85 | 202.18 | 203.15 | 14,650 | -0.10(-0.05%) |
Sep 09, 2014 | 202.14 | 204.15 | 202.14 | 203.25 | 13,566 | +1.11(+0.55%) |
Sep 08, 2014 | 203.95 | 205.74 | 201.34 | 202.14 | 14,264 | -1.51(-0.74%) |
Sep 05, 2014 | 200.43 | 205.96 | 200.43 | 203.65 | 34,233 | +3.52(+1.76%) |
Sep 04, 2014 | 199.93 | 201.84 | 199.93 | 200.13 | 14,130 | +0.00(+0.00%) |
Sep 03, 2014 | 200.03 | 200.94 | 200.03 | 200.13 | 11,605 | +0.10(+0.05%) |
Sep 02, 2014 | 199.03 | 200.84 | 198.02 | 200.03 | 22,138 | +2.11(+1.07%) |
Aug 29, 2014 | 200.03 | 197.92 | 197.92 | 197.92 | 23,529 | -2.21(-1.10%) |
Aug 28, 2014 | 201.94 | 201.94 | 199.43 | 200.13 | 17,570 | -1.51(-0.75%) |
Aug 27, 2014 | 201.44 | 202.34 | 200.13 | 201.64 | 11,948 | +0.20(+0.10%) |
Aug 26, 2014 | 201.14 | 201.84 | 199.63 | 201.44 | 17,648 | +0.50(+0.25%) |
Aug 25, 2014 | 203.15 | 203.20 | 200.23 | 200.94 | 25,469 | -0.70(-0.35%) |
Aug 22, 2014 | 205.16 | 205.16 | 201.64 | 201.64 | 15,711 | -3.32(-1.62%) |
Aug 21, 2014 | 204.25 | 205.46 | 202.87 | 204.96 | 19,032 | +0.70(+0.34%) |
Aug 20, 2014 | 203.45 | 204.65 | 202.04 | 204.25 | 16,028 | -0.30(-0.15%) |
Aug 19, 2014 | 203.05 | 205.26 | 202.14 | 204.55 | 26,717 | +1.61(+0.79%) |
Aug 18, 2014 | 202.84 | 203.75 | 201.44 | 202.94 | 27,188 | +1.41(+0.70%) |
Aug 15, 2014 | 202.84 | 203.05 | 199.73 | 201.54 | 24,845 | +0.10(+0.05%) |
Aug 14, 2014 | 200.33 | 203.85 | 199.73 | 201.44 | 41,233 | +1.71(+0.86%) |
Aug 13, 2014 | 197.42 | 200.38 | 197.07 | 199.73 | 34,215 | +3.11(+1.58%) |
Aug 12, 2014 | 195.91 | 196.77 | 194.71 | 196.62 | 16,206 | +1.51(+0.77%) |
Aug 11, 2014 | 195.41 | 197.42 | 194.00 | 195.11 | 30,049 | +1.41(+0.73%) |
Aug 08, 2014 | 189.48 | 193.10 | 186.97 | 193.70 | 22,895 | +5.12(+2.72%) |
Aug 07, 2014 | 189.18 | 191.19 | 187.47 | 188.58 | 15,013 | -0.50(-0.27%) |
Aug 06, 2014 | 191.09 | 191.69 | 188.88 | 189.08 | 31,780 | -2.59(-1.35%) |
Aug 05, 2014 | 192.75 | 195.40 | 191.59 | 191.67 | 48,420 | -0.29(-0.15%) |
Aug 04, 2014 | 192.94 | 195.20 | 191.47 | 191.96 | 63,769 | -0.79(-0.41%) |
Aug 01, 2014 | 192.55 | 192.94 | 190.59 | 192.75 | 23,376 | -0.20(-0.10%) |
Jul 31, 2014 | 193.93 | 193.93 | 190.49 | 192.94 | 37,767 | -0.98(-0.51%) |
Jul 30, 2014 | 191.37 | 193.93 | 190.15 | 193.93 | 40,447 | +4.42(+2.33%) |
Jul 29, 2014 | 187.94 | 190.78 | 186.66 | 189.51 | 23,280 | +3.44(+1.85%) |
Jul 28, 2014 | 192.35 | 192.35 | 185.78 | 186.07 | 41,012 | -6.28(-3.27%) |
Jul 25, 2014 | 191.47 | 192.45 | 190.29 | 192.35 | 15,347 | +0.49(+0.26%) |
Jul 24, 2014 | 188.53 | 191.86 | 188.53 | 191.86 | 13,690 | +2.95(+1.56%) |
Jul 23, 2014 | 191.67 | 192.45 | 188.62 | 188.92 | 19,110 | -2.95(-1.54%) |
Jul 22, 2014 | 189.51 | 192.35 | 188.92 | 191.86 | 21,834 | +2.65(+1.40%) |
Jul 21, 2014 | 189.12 | 190.00 | 188.03 | 189.21 | 17,792 | +0.10(+0.05%) |
Jul 18, 2014 | 188.62 | 190.78 | 188.43 | 189.12 | 16,964 | +0.69(+0.37%) |
Jul 17, 2014 | 189.31 | 190.25 | 187.74 | 188.43 | 14,133 | -1.67(-0.88%) |
Jul 16, 2014 | 188.03 | 190.39 | 186.84 | 190.10 | 15,823 | +2.55(+1.36%) |
Jul 15, 2014 | 188.03 | 188.48 | 185.78 | 187.54 | 10,821 | -0.98(-0.52%) |
Jul 14, 2014 | 184.89 | 190.95 | 184.89 | 188.53 | 27,411 | +3.83(+2.07%) |
Jul 11, 2014 | 188.33 | 189.02 | 184.60 | 184.70 | 33,479 | -4.03(-2.13%) |
Jul 10, 2014 | 189.31 | 190.98 | 187.25 | 188.72 | 16,422 | -1.96(-1.03%) |
Jul 09, 2014 | 190.39 | 191.28 | 189.02 | 190.69 | 12,328 | +0.30(+0.15%) |
Jul 08, 2014 | 190.49 | 191.47 | 187.05 | 190.39 | 20,542 | -0.10(-0.05%) |
Jul 07, 2014 | 191.96 | 191.96 | 188.72 | 190.49 | 23,367 | -1.38(-0.72%) |
Jul 03, 2014 | 190.49 | 191.86 | 191.86 | 191.86 | 23,291 | +2.55(+1.35%) |
Jul 02, 2014 | 190.59 | 191.28 | 189.02 | 189.31 | 10,774 | -0.59(-0.31%) |