Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 141.17 | 142.32 | 140.81 | 141.31 | 2,563,131 | +1.10(+0.78%) |
Sep 29, 2014 | 140.55 | 141.31 | 139.24 | 140.21 | 2,047,059 | -0.17(-0.12%) |
Sep 26, 2014 | 137.26 | 140.91 | 137.26 | 140.38 | 2,432,827 | +3.20(+2.33%) |
Sep 25, 2014 | 137.69 | 138.18 | 136.27 | 137.18 | 2,249,500 | -0.73(-0.53%) |
Sep 24, 2014 | 136.28 | 138.00 | 136.28 | 137.91 | 1,240,971 | +1.59(+1.16%) |
Sep 23, 2014 | 138.02 | 138.37 | 136.00 | 136.33 | 1,877,015 | -2.05(-1.48%) |
Sep 22, 2014 | 138.94 | 139.75 | 138.20 | 138.38 | 1,419,470 | -1.35(-0.97%) |
Sep 19, 2014 | 139.54 | 140.10 | 139.33 | 139.73 | 2,453,348 | +0.90(+0.65%) |
Sep 18, 2014 | 138.67 | 138.94 | 137.84 | 138.83 | 1,345,783 | +0.60(+0.43%) |
Sep 17, 2014 | 137.44 | 138.89 | 137.19 | 138.23 | 1,490,928 | +1.24(+0.91%) |
Sep 16, 2014 | 135.39 | 137.56 | 135.31 | 136.99 | 1,535,494 | +1.23(+0.91%) |
Sep 15, 2014 | 134.84 | 135.90 | 134.46 | 135.76 | 877,668 | +0.90(+0.67%) |
Sep 12, 2014 | 134.65 | 135.28 | 134.29 | 134.85 | 982,257 | +0.18(+0.13%) |
Sep 11, 2014 | 134.81 | 135.12 | 134.19 | 134.67 | 1,680,523 | -0.30(-0.22%) |
Sep 10, 2014 | 135.26 | 135.32 | 134.30 | 134.98 | 2,859,356 | -0.27(-0.20%) |
Sep 09, 2014 | 135.76 | 136.34 | 135.17 | 135.25 | 1,834,652 | +0.13(+0.10%) |
Sep 08, 2014 | 134.92 | 135.73 | 134.80 | 135.12 | 1,200,206 | +0.15(+0.11%) |
Sep 05, 2014 | 133.88 | 134.97 | 133.26 | 134.97 | 1,272,244 | +1.19(+0.89%) |
Sep 04, 2014 | 134.51 | 134.90 | 133.56 | 133.78 | 1,434,642 | -0.36(-0.27%) |
Sep 03, 2014 | 135.25 | 135.79 | 133.91 | 134.13 | 1,881,775 | -0.23(-0.17%) |
Sep 02, 2014 | 135.40 | 135.53 | 133.80 | 134.37 | 2,001,956 | -0.15(-0.11%) |
Aug 29, 2014 | 135.11 | 134.52 | 134.52 | 134.52 | 1,981,632 | -0.08(-0.06%) |
Aug 28, 2014 | 135.04 | 135.33 | 134.32 | 134.60 | 1,883,034 | -0.84(-0.62%) |
Aug 27, 2014 | 135.80 | 135.81 | 135.04 | 135.44 | 1,453,490 | -0.07(-0.05%) |
Aug 26, 2014 | 135.78 | 135.81 | 135.07 | 135.51 | 1,351,563 | +0.06(+0.05%) |
Aug 25, 2014 | 134.85 | 135.86 | 134.60 | 135.45 | 1,129,209 | +1.06(+0.79%) |
Aug 22, 2014 | 134.05 | 135.06 | 133.78 | 134.39 | 1,044,480 | +0.04(+0.03%) |
Aug 21, 2014 | 134.21 | 134.65 | 133.65 | 134.35 | 1,419,738 | -0.16(-0.12%) |
Aug 20, 2014 | 132.09 | 134.63 | 132.07 | 134.51 | 1,760,947 | +2.44(+1.85%) |
Aug 19, 2014 | 131.99 | 132.28 | 131.43 | 132.07 | 1,096,154 | +0.47(+0.36%) |
Aug 18, 2014 | 130.59 | 132.05 | 130.47 | 131.60 | 998,823 | +1.81(+1.40%) |
Aug 15, 2014 | 130.37 | 130.82 | 128.87 | 129.79 | 1,384,683 | -0.26(-0.20%) |
Aug 14, 2014 | 129.93 | 130.60 | 129.59 | 130.05 | 1,342,450 | +0.31(+0.24%) |
Aug 13, 2014 | 127.48 | 129.98 | 127.48 | 129.74 | 1,409,671 | +2.54(+2.00%) |
Aug 12, 2014 | 127.48 | 128.25 | 126.80 | 127.20 | 1,015,975 | -0.28(-0.22%) |
Aug 11, 2014 | 128.03 | 128.08 | 127.37 | 127.48 | 1,044,931 | +0.27(+0.21%) |
Aug 08, 2014 | 125.15 | 127.51 | 125.14 | 127.21 | 1,558,923 | +2.19(+1.75%) |
Aug 07, 2014 | 126.05 | 126.31 | 124.70 | 125.03 | 1,416,851 | -0.08(-0.06%) |
Aug 06, 2014 | 127.43 | 127.43 | 124.84 | 125.10 | 2,457,052 | -2.98(-2.32%) |
Aug 05, 2014 | 128.74 | 129.79 | 127.80 | 128.08 | 1,588,620 | -1.04(-0.81%) |
Aug 04, 2014 | 128.56 | 129.35 | 128.16 | 129.12 | 1,547,402 | +0.90(+0.70%) |
Aug 01, 2014 | 127.92 | 129.49 | 127.51 | 128.23 | 2,001,789 | +0.12(+0.09%) |
Jul 31, 2014 | 129.73 | 129.85 | 128.11 | 128.11 | 2,522,267 | -2.46(-1.89%) |
Jul 30, 2014 | 130.62 | 131.48 | 129.55 | 130.57 | 1,404,643 | +0.65(+0.50%) |
Jul 29, 2014 | 130.82 | 130.94 | 129.85 | 129.92 | 1,385,987 | -0.51(-0.39%) |
Jul 28, 2014 | 130.43 | 130.87 | 129.25 | 130.44 | 2,593,113 | -0.03(-0.02%) |
Jul 25, 2014 | 129.92 | 130.97 | 129.81 | 130.47 | 2,752,925 | +0.05(+0.04%) |
Jul 24, 2014 | 129.31 | 130.53 | 128.76 | 130.41 | 2,108,220 | +1.43(+1.11%) |
Jul 23, 2014 | 128.72 | 129.83 | 128.30 | 128.98 | 2,356,900 | +0.18(+0.14%) |
Jul 22, 2014 | 126.22 | 129.04 | 126.13 | 128.80 | 2,831,307 | +3.75(+3.00%) |
Jul 21, 2014 | 124.30 | 125.58 | 123.68 | 125.05 | 1,565,177 | +0.38(+0.30%) |
Jul 18, 2014 | 124.16 | 124.71 | 123.58 | 124.67 | 1,400,847 | +0.89(+0.72%) |
Jul 17, 2014 | 123.62 | 125.22 | 123.19 | 123.78 | 1,551,768 | -0.17(-0.14%) |
Jul 16, 2014 | 125.13 | 125.42 | 123.65 | 123.95 | 1,235,294 | -0.82(-0.66%) |
Jul 15, 2014 | 124.09 | 125.44 | 123.89 | 124.77 | 1,709,960 | +0.62(+0.50%) |
Jul 14, 2014 | 123.36 | 124.28 | 123.15 | 124.15 | 1,362,061 | +1.15(+0.94%) |
Jul 11, 2014 | 121.33 | 123.24 | 121.18 | 123.00 | 1,399,220 | +1.63(+1.35%) |
Jul 10, 2014 | 119.87 | 122.03 | 119.87 | 121.37 | 1,063,098 | +0.19(+0.16%) |
Jul 09, 2014 | 121.32 | 121.79 | 120.79 | 121.18 | 1,078,421 | +0.55(+0.46%) |
Jul 08, 2014 | 121.57 | 121.57 | 120.43 | 120.62 | 1,259,415 | -0.84(-0.69%) |
Jul 07, 2014 | 122.19 | 122.54 | 121.01 | 121.46 | 1,518,020 | -1.23(-1.00%) |
Jul 03, 2014 | 122.61 | 122.69 | 122.69 | 122.69 | 895,637 | +0.71(+0.58%) |
Jul 02, 2014 | 123.36 | 123.44 | 121.39 | 121.98 | 1,707,055 | -1.27(-1.03%) |