Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 140.22 | 141.36 | 139.85 | 140.35 | 2,580,528 | +1.09(+0.78%) |
Sep 29, 2014 | 139.60 | 140.36 | 138.30 | 139.26 | 2,060,953 | -0.17(-0.12%) |
Sep 26, 2014 | 136.33 | 139.96 | 136.33 | 139.43 | 2,449,339 | +3.18(+2.33%) |
Sep 25, 2014 | 136.76 | 137.25 | 135.35 | 136.25 | 2,264,768 | -0.73(-0.53%) |
Sep 24, 2014 | 135.36 | 137.07 | 135.36 | 136.98 | 1,249,394 | +1.58(+1.16%) |
Sep 23, 2014 | 137.09 | 137.44 | 135.09 | 135.41 | 1,889,755 | -2.03(-1.48%) |
Sep 22, 2014 | 138.00 | 138.80 | 137.27 | 137.44 | 1,429,105 | -1.34(-0.97%) |
Sep 19, 2014 | 138.60 | 139.16 | 138.39 | 138.79 | 2,470,000 | +0.90(+0.65%) |
Sep 18, 2014 | 137.74 | 138.00 | 136.91 | 137.89 | 1,354,917 | +0.59(+0.43%) |
Sep 17, 2014 | 136.51 | 137.95 | 136.26 | 137.30 | 1,501,048 | +1.24(+0.91%) |
Sep 16, 2014 | 134.48 | 136.63 | 134.40 | 136.06 | 1,545,916 | +1.22(+0.91%) |
Sep 15, 2014 | 133.94 | 134.98 | 133.55 | 134.84 | 883,626 | +0.90(+0.67%) |
Sep 12, 2014 | 133.74 | 134.37 | 133.39 | 133.94 | 988,924 | +0.18(+0.13%) |
Sep 11, 2014 | 133.90 | 134.20 | 133.29 | 133.77 | 1,691,930 | -0.30(-0.22%) |
Sep 10, 2014 | 134.35 | 134.40 | 133.40 | 134.07 | 2,878,764 | -0.27(-0.20%) |
Sep 09, 2014 | 134.84 | 135.42 | 134.26 | 134.33 | 1,847,105 | +0.13(+0.10%) |
Sep 08, 2014 | 134.01 | 134.82 | 133.89 | 134.20 | 1,208,353 | +0.15(+0.11%) |
Sep 05, 2014 | 132.97 | 134.06 | 132.36 | 134.06 | 1,280,879 | +1.18(+0.89%) |
Sep 04, 2014 | 133.60 | 133.99 | 132.66 | 132.88 | 1,444,379 | -0.35(-0.27%) |
Sep 03, 2014 | 134.33 | 134.87 | 133.01 | 133.23 | 1,894,548 | -0.23(-0.17%) |
Sep 02, 2014 | 134.49 | 134.62 | 132.90 | 133.46 | 2,015,544 | -0.15(-0.12%) |
Aug 29, 2014 | 134.20 | 133.61 | 133.61 | 133.61 | 1,995,082 | -0.08(-0.06%) |
Aug 28, 2014 | 134.13 | 134.42 | 133.41 | 133.69 | 1,895,815 | -0.84(-0.62%) |
Aug 27, 2014 | 134.88 | 134.89 | 134.13 | 134.53 | 1,463,356 | -0.07(-0.05%) |
Aug 26, 2014 | 134.87 | 134.90 | 134.16 | 134.59 | 1,360,737 | +0.06(+0.05%) |
Aug 25, 2014 | 133.94 | 134.94 | 133.70 | 134.53 | 1,136,873 | +1.05(+0.79%) |
Aug 22, 2014 | 133.15 | 134.15 | 132.88 | 133.48 | 1,051,570 | +0.04(+0.03%) |
Aug 21, 2014 | 133.31 | 133.74 | 132.75 | 133.44 | 1,429,375 | -0.16(-0.12%) |
Aug 20, 2014 | 131.20 | 133.73 | 131.18 | 133.60 | 1,772,899 | +2.42(+1.85%) |
Aug 19, 2014 | 131.10 | 131.39 | 130.54 | 131.18 | 1,103,594 | +0.47(+0.36%) |
Aug 18, 2014 | 129.71 | 131.16 | 129.59 | 130.72 | 1,005,602 | +1.80(+1.40%) |
Aug 15, 2014 | 129.49 | 129.94 | 128.00 | 128.92 | 1,394,081 | -0.26(-0.20%) |
Aug 14, 2014 | 129.05 | 129.72 | 128.72 | 129.18 | 1,351,562 | +0.31(+0.24%) |
Aug 13, 2014 | 126.62 | 129.10 | 126.62 | 128.86 | 1,419,239 | +2.52(+2.00%) |
Aug 12, 2014 | 126.62 | 127.39 | 125.94 | 126.34 | 1,022,871 | -0.28(-0.22%) |
Aug 11, 2014 | 127.16 | 127.22 | 126.51 | 126.62 | 1,052,024 | +0.27(+0.21%) |
Aug 08, 2014 | 124.31 | 126.65 | 124.30 | 126.36 | 1,569,504 | +2.17(+1.75%) |
Aug 07, 2014 | 125.20 | 125.46 | 123.86 | 124.19 | 1,426,468 | -0.08(-0.06%) |
Aug 06, 2014 | 126.57 | 126.57 | 124.00 | 124.26 | 2,473,729 | -2.96(-2.32%) |
Aug 05, 2014 | 127.87 | 128.92 | 126.94 | 127.22 | 1,599,403 | -1.04(-0.81%) |
Aug 04, 2014 | 127.70 | 128.47 | 127.29 | 128.25 | 1,557,905 | +0.89(+0.70%) |
Aug 01, 2014 | 127.06 | 128.62 | 126.65 | 127.36 | 2,015,376 | +0.11(+0.09%) |
Jul 31, 2014 | 128.86 | 128.98 | 127.25 | 127.25 | 2,539,387 | -2.45(-1.89%) |
Jul 30, 2014 | 129.74 | 130.59 | 128.67 | 129.69 | 1,414,177 | +0.65(+0.50%) |
Jul 29, 2014 | 129.94 | 130.06 | 128.97 | 129.05 | 1,395,395 | -0.51(-0.39%) |
Jul 28, 2014 | 129.55 | 129.99 | 128.38 | 129.56 | 2,610,713 | -0.03(-0.02%) |
Jul 25, 2014 | 129.05 | 130.08 | 128.94 | 129.59 | 2,771,610 | +0.05(+0.04%) |
Jul 24, 2014 | 128.44 | 129.65 | 127.90 | 129.53 | 2,122,530 | +1.43(+1.11%) |
Jul 23, 2014 | 127.85 | 128.96 | 127.44 | 128.11 | 2,372,898 | +0.18(+0.14%) |
Jul 22, 2014 | 125.37 | 128.17 | 125.28 | 127.93 | 2,850,525 | +3.73(+3.00%) |
Jul 21, 2014 | 123.46 | 124.73 | 122.84 | 124.21 | 1,575,801 | +0.37(+0.30%) |
Jul 18, 2014 | 123.32 | 123.87 | 122.74 | 123.83 | 1,410,355 | +0.88(+0.72%) |
Jul 17, 2014 | 122.78 | 124.38 | 122.36 | 122.95 | 1,562,300 | -0.17(-0.14%) |
Jul 16, 2014 | 124.28 | 124.57 | 122.81 | 123.12 | 1,243,679 | -0.82(-0.66%) |
Jul 15, 2014 | 123.25 | 124.59 | 123.06 | 123.93 | 1,721,566 | +0.62(+0.50%) |
Jul 14, 2014 | 122.53 | 123.44 | 122.32 | 123.32 | 1,371,306 | +1.14(+0.94%) |
Jul 11, 2014 | 120.51 | 122.41 | 120.36 | 122.17 | 1,408,717 | +1.62(+1.35%) |
Jul 10, 2014 | 119.06 | 121.20 | 119.06 | 120.55 | 1,070,314 | +0.19(+0.16%) |
Jul 09, 2014 | 120.50 | 120.97 | 119.98 | 120.36 | 1,085,741 | +0.55(+0.46%) |
Jul 08, 2014 | 120.75 | 120.75 | 119.62 | 119.81 | 1,267,963 | -0.83(-0.69%) |
Jul 07, 2014 | 121.36 | 121.72 | 120.19 | 120.64 | 1,528,323 | -1.22(-1.00%) |
Jul 03, 2014 | 121.78 | 121.86 | 121.86 | 121.86 | 901,716 | +0.70(+0.58%) |
Jul 02, 2014 | 122.52 | 122.61 | 120.57 | 121.16 | 1,718,642 | -1.27(-1.03%) |