Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 176.43 | 180.65 | 174.33 | 178.94 | 43,932 | +3.51(+2.00%) |
Sep 29, 2014 | 173.62 | 176.13 | 172.02 | 175.43 | 22,338 | +1.81(+1.04%) |
Sep 26, 2014 | 172.12 | 175.03 | 168.71 | 173.62 | 76,626 | +3.01(+1.76%) |
Sep 25, 2014 | 175.73 | 176.33 | 166.70 | 170.61 | 93,182 | -4.72(-2.69%) |
Sep 24, 2014 | 177.94 | 179.95 | 171.72 | 175.33 | 98,699 | -2.71(-1.52%) |
Sep 23, 2014 | 182.66 | 186.97 | 177.74 | 178.04 | 64,256 | -5.32(-2.90%) |
Sep 22, 2014 | 188.98 | 190.08 | 181.25 | 183.36 | 75,513 | -5.52(-2.92%) |
Sep 19, 2014 | 195.00 | 195.00 | 188.58 | 188.88 | 141,478 | -5.92(-3.04%) |
Sep 18, 2014 | 197.91 | 198.31 | 194.30 | 194.80 | 22,414 | -3.01(-1.52%) |
Sep 17, 2014 | 191.09 | 198.11 | 189.88 | 197.81 | 35,154 | +7.73(+4.07%) |
Sep 16, 2014 | 190.18 | 192.49 | 188.18 | 190.08 | 52,448 | -1.31(-0.68%) |
Sep 15, 2014 | 199.72 | 199.82 | 187.47 | 191.39 | 88,004 | -8.73(-4.36%) |
Sep 12, 2014 | 201.42 | 201.82 | 199.72 | 200.12 | 12,107 | -1.61(-0.80%) |
Sep 11, 2014 | 202.83 | 203.53 | 200.92 | 201.72 | 13,352 | -1.20(-0.59%) |
Sep 10, 2014 | 202.73 | 204.63 | 201.96 | 202.93 | 14,666 | -0.10(-0.05%) |
Sep 09, 2014 | 201.93 | 203.93 | 201.93 | 203.03 | 13,580 | +1.10(+0.55%) |
Sep 08, 2014 | 203.73 | 205.52 | 201.12 | 201.93 | 14,280 | -1.51(-0.74%) |
Sep 05, 2014 | 200.22 | 205.74 | 200.22 | 203.43 | 34,269 | +3.51(+1.76%) |
Sep 04, 2014 | 199.72 | 201.62 | 199.72 | 199.92 | 14,146 | +0.00(+0.00%) |
Sep 03, 2014 | 199.82 | 200.72 | 199.82 | 199.92 | 11,617 | +0.10(+0.05%) |
Sep 02, 2014 | 198.81 | 200.62 | 197.81 | 199.82 | 22,162 | +2.11(+1.07%) |
Aug 29, 2014 | 199.82 | 197.71 | 197.71 | 197.71 | 23,555 | -2.21(-1.10%) |
Aug 28, 2014 | 201.72 | 201.72 | 199.22 | 199.92 | 17,589 | -1.51(-0.75%) |
Aug 27, 2014 | 201.22 | 202.13 | 199.92 | 201.42 | 11,960 | +0.20(+0.10%) |
Aug 26, 2014 | 200.92 | 201.62 | 199.42 | 201.22 | 17,667 | +0.50(+0.25%) |
Aug 25, 2014 | 202.93 | 202.98 | 200.02 | 200.72 | 25,496 | -0.70(-0.35%) |
Aug 22, 2014 | 204.94 | 204.94 | 201.42 | 201.42 | 15,728 | -3.31(-1.62%) |
Aug 21, 2014 | 204.03 | 205.24 | 202.65 | 204.74 | 19,052 | +0.70(+0.34%) |
Aug 20, 2014 | 203.23 | 204.44 | 201.83 | 204.03 | 16,045 | -0.30(-0.15%) |
Aug 19, 2014 | 202.83 | 205.04 | 201.93 | 204.33 | 26,746 | +1.61(+0.79%) |
Aug 18, 2014 | 202.63 | 203.53 | 201.22 | 202.73 | 27,217 | +1.41(+0.70%) |
Aug 15, 2014 | 202.63 | 202.83 | 199.52 | 201.32 | 24,872 | +0.10(+0.05%) |
Aug 14, 2014 | 200.12 | 203.63 | 199.52 | 201.22 | 41,277 | +1.71(+0.86%) |
Aug 13, 2014 | 197.21 | 200.17 | 196.86 | 199.52 | 34,251 | +3.11(+1.58%) |
Aug 12, 2014 | 195.70 | 196.56 | 194.50 | 196.41 | 16,224 | +1.51(+0.77%) |
Aug 11, 2014 | 195.20 | 197.21 | 193.80 | 194.90 | 30,082 | +1.41(+0.73%) |
Aug 08, 2014 | 189.28 | 192.89 | 186.77 | 193.50 | 22,920 | +5.12(+2.72%) |
Aug 07, 2014 | 188.98 | 190.99 | 187.27 | 188.38 | 15,029 | -0.50(-0.27%) |
Aug 06, 2014 | 190.89 | 191.49 | 188.68 | 188.88 | 31,814 | -2.58(-1.35%) |
Aug 05, 2014 | 192.54 | 195.19 | 191.38 | 191.46 | 48,472 | -0.29(-0.15%) |
Aug 04, 2014 | 192.74 | 194.99 | 191.27 | 191.76 | 63,838 | -0.78(-0.41%) |
Aug 01, 2014 | 192.35 | 192.74 | 190.38 | 192.54 | 23,401 | -0.20(-0.10%) |
Jul 31, 2014 | 193.72 | 193.72 | 190.29 | 192.74 | 37,807 | -0.98(-0.51%) |
Jul 30, 2014 | 191.17 | 193.72 | 189.94 | 193.72 | 40,490 | +4.41(+2.33%) |
Jul 29, 2014 | 187.74 | 190.58 | 186.46 | 189.31 | 23,304 | +3.43(+1.85%) |
Jul 28, 2014 | 192.15 | 192.15 | 185.58 | 185.87 | 41,056 | -6.28(-3.27%) |
Jul 25, 2014 | 191.27 | 192.25 | 190.09 | 192.15 | 15,363 | +0.49(+0.26%) |
Jul 24, 2014 | 188.32 | 191.66 | 188.32 | 191.66 | 13,705 | +2.94(+1.56%) |
Jul 23, 2014 | 191.46 | 192.25 | 188.42 | 188.72 | 19,130 | -2.94(-1.54%) |
Jul 22, 2014 | 189.31 | 192.15 | 188.72 | 191.66 | 21,857 | +2.65(+1.40%) |
Jul 21, 2014 | 188.91 | 189.80 | 187.83 | 189.01 | 17,811 | +0.10(+0.05%) |
Jul 18, 2014 | 188.42 | 190.58 | 188.23 | 188.91 | 16,982 | +0.69(+0.36%) |
Jul 17, 2014 | 189.11 | 190.05 | 187.54 | 188.23 | 14,148 | -1.67(-0.88%) |
Jul 16, 2014 | 187.83 | 190.19 | 186.64 | 189.89 | 15,840 | +2.55(+1.36%) |
Jul 15, 2014 | 187.83 | 188.28 | 185.58 | 187.34 | 10,832 | -0.98(-0.52%) |
Jul 14, 2014 | 184.69 | 190.75 | 184.69 | 188.32 | 27,440 | +3.83(+2.07%) |
Jul 11, 2014 | 188.13 | 188.81 | 184.40 | 184.50 | 33,515 | -4.02(-2.13%) |
Jul 10, 2014 | 189.11 | 190.78 | 187.05 | 188.52 | 16,439 | -1.96(-1.03%) |
Jul 09, 2014 | 190.19 | 191.07 | 188.81 | 190.48 | 12,341 | +0.29(+0.15%) |
Jul 08, 2014 | 190.29 | 191.27 | 186.85 | 190.19 | 20,564 | -0.10(-0.05%) |
Jul 07, 2014 | 191.76 | 191.76 | 188.52 | 190.29 | 23,392 | -1.37(-0.72%) |
Jul 03, 2014 | 190.29 | 191.66 | 191.66 | 191.66 | 23,316 | +2.55(+1.35%) |
Jul 02, 2014 | 190.38 | 191.07 | 188.81 | 189.11 | 10,786 | -0.59(-0.31%) |