Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 133.88 | 135.17 | 130.83 | 130.84 | 52,260 | -2.76(-2.07%) |
Sep 29, 2014 | 130.25 | 133.94 | 130.25 | 133.60 | 45,422 | +2.38(+1.81%) |
Sep 26, 2014 | 130.10 | 131.95 | 129.94 | 131.22 | 42,538 | +0.92(+0.71%) |
Sep 25, 2014 | 134.83 | 134.83 | 129.48 | 130.30 | 45,252 | -4.43(-3.29%) |
Sep 24, 2014 | 132.31 | 135.44 | 131.89 | 134.73 | 28,210 | +2.98(+2.26%) |
Sep 23, 2014 | 133.75 | 133.85 | 131.44 | 131.75 | 37,443 | -2.13(-1.59%) |
Sep 22, 2014 | 136.74 | 136.74 | 133.33 | 133.88 | 46,416 | -3.41(-2.48%) |
Sep 19, 2014 | 139.90 | 140.67 | 136.70 | 137.29 | 88,416 | -2.34(-1.68%) |
Sep 18, 2014 | 139.75 | 140.27 | 139.00 | 139.63 | 34,548 | +0.35(+0.25%) |
Sep 17, 2014 | 138.50 | 140.00 | 138.50 | 139.28 | 38,308 | +0.27(+0.19%) |
Sep 16, 2014 | 135.87 | 139.86 | 135.11 | 139.01 | 46,151 | +2.35(+1.72%) |
Sep 15, 2014 | 138.20 | 138.20 | 136.42 | 136.66 | 35,722 | -2.60(-1.87%) |
Sep 12, 2014 | 141.97 | 141.97 | 138.06 | 139.26 | 38,431 | -2.36(-1.67%) |
Sep 11, 2014 | 139.60 | 142.45 | 138.80 | 141.62 | 29,435 | +1.25(+0.89%) |
Sep 10, 2014 | 139.00 | 141.20 | 139.00 | 140.37 | 17,363 | +0.38(+0.27%) |
Sep 09, 2014 | 142.35 | 142.40 | 139.59 | 139.99 | 54,303 | -2.92(-2.04%) |
Sep 08, 2014 | 137.69 | 143.45 | 137.69 | 142.91 | 86,891 | +4.70(+3.40%) |
Sep 05, 2014 | 137.61 | 139.17 | 135.94 | 138.21 | 55,485 | +0.44(+0.32%) |
Sep 04, 2014 | 140.95 | 142.51 | 137.27 | 137.77 | 37,124 | -3.06(-2.17%) |
Sep 03, 2014 | 139.40 | 141.65 | 139.20 | 140.83 | 69,618 | +1.72(+1.24%) |
Sep 02, 2014 | 139.68 | 140.13 | 136.68 | 139.11 | 58,088 | +0.18(+0.13%) |
Aug 29, 2014 | 137.99 | 138.93 | 138.93 | 138.93 | 25,300 | +1.20(+0.87%) |
Aug 28, 2014 | 137.93 | 138.99 | 137.75 | 137.73 | 26,472 | -0.94(-0.68%) |
Aug 27, 2014 | 139.56 | 140.05 | 137.39 | 138.67 | 43,930 | -0.91(-0.65%) |
Aug 26, 2014 | 136.49 | 140.00 | 136.49 | 139.58 | 76,156 | +3.68(+2.71%) |
Aug 25, 2014 | 137.62 | 137.99 | 135.26 | 135.90 | 41,096 | -0.84(-0.61%) |
Aug 22, 2014 | 138.00 | 137.04 | 135.25 | 136.74 | 40,620 | -0.30(-0.22%) |
Aug 21, 2014 | 136.75 | 137.64 | 135.77 | 137.04 | 52,176 | -0.29(-0.21%) |
Aug 20, 2014 | 137.79 | 138.33 | 136.34 | 137.33 | 44,890 | -1.35(-0.97%) |
Aug 19, 2014 | 137.70 | 139.95 | 137.20 | 138.68 | 78,009 | +0.72(+0.52%) |
Aug 18, 2014 | 136.00 | 138.50 | 135.99 | 137.96 | 50,967 | +3.10(+2.30%) |
Aug 15, 2014 | 137.01 | 137.01 | 133.02 | 134.86 | 101,022 | -0.66(-0.49%) |
Aug 14, 2014 | 137.71 | 138.82 | 134.75 | 135.52 | 84,740 | -1.49(-1.09%) |
Aug 13, 2014 | 138.25 | 139.35 | 136.35 | 137.01 | 49,115 | -0.78(-0.57%) |
Aug 12, 2014 | 139.85 | 139.85 | 136.77 | 137.79 | 82,984 | -2.72(-1.94%) |
Aug 11, 2014 | 141.44 | 141.48 | 139.10 | 140.51 | 91,919 | -2.35(-1.64%) |
Aug 08, 2014 | 142.81 | 144.10 | 141.43 | 142.86 | 37,137 | -0.04(-0.03%) |
Aug 07, 2014 | 145.29 | 146.61 | 142.03 | 142.90 | 36,867 | -1.30(-0.90%) |
Aug 06, 2014 | 143.04 | 145.59 | 143.00 | 144.20 | 32,860 | -0.12(-0.08%) |
Aug 05, 2014 | 143.00 | 145.00 | 142.15 | 144.32 | 35,838 | +0.44(+0.31%) |
Aug 04, 2014 | 140.36 | 144.18 | 138.83 | 143.88 | 59,516 | +3.67(+2.62%) |
Aug 01, 2014 | 143.54 | 143.54 | 138.79 | 140.21 | 54,276 | -2.92(-2.04%) |
Jul 31, 2014 | 147.77 | 147.77 | 143.02 | 143.13 | 73,601 | -6.61(-4.41%) |
Jul 30, 2014 | 150.65 | 151.46 | 149.00 | 149.74 | 137,246 | -0.63(-0.42%) |
Jul 29, 2014 | 148.00 | 155.86 | 147.83 | 150.37 | 470,189 | +12.84(+9.34%) |
Jul 28, 2014 | 138.92 | 139.16 | 136.93 | 137.53 | 87,429 | -1.12(-0.81%) |
Jul 25, 2014 | 141.47 | 141.47 | 138.10 | 138.65 | 71,774 | -2.80(-1.98%) |
Jul 24, 2014 | 140.84 | 141.69 | 139.39 | 141.45 | 73,399 | +3.08(+2.23%) |
Jul 23, 2014 | 140.04 | 141.00 | 137.52 | 138.37 | 41,059 | -1.53(-1.09%) |
Jul 22, 2014 | 138.85 | 140.59 | 138.67 | 139.90 | 37,327 | +1.84(+1.33%) |
Jul 21, 2014 | 138.76 | 138.76 | 136.17 | 138.06 | 33,407 | -1.49(-1.07%) |
Jul 18, 2014 | 138.92 | 140.70 | 138.92 | 139.55 | 39,204 | +0.19(+0.14%) |
Jul 17, 2014 | 138.42 | 140.17 | 138.42 | 139.36 | 43,659 | +0.09(+0.06%) |
Jul 16, 2014 | 140.77 | 140.85 | 138.36 | 139.27 | 40,065 | -0.63(-0.45%) |
Jul 15, 2014 | 142.62 | 144.52 | 139.25 | 139.90 | 60,775 | -2.24(-1.58%) |
Jul 14, 2014 | 141.89 | 143.68 | 140.05 | 142.14 | 47,473 | +1.59(+1.13%) |
Jul 11, 2014 | 136.92 | 141.18 | 136.92 | 140.55 | 63,443 | +3.95(+2.89%) |
Jul 10, 2014 | 136.13 | 138.85 | 135.65 | 136.60 | 34,715 | -2.28(-1.64%) |
Jul 09, 2014 | 138.91 | 140.80 | 138.19 | 138.88 | 46,437 | -0.07(-0.05%) |
Jul 08, 2014 | 139.00 | 139.39 | 136.76 | 138.95 | 117,223 | -0.85(-0.61%) |
Jul 07, 2014 | 143.48 | 143.48 | 139.16 | 139.80 | 55,615 | -3.80(-2.65%) |
Jul 03, 2014 | 143.02 | 143.60 | 143.60 | 143.60 | 75,900 | +1.36(+0.96%) |
Jul 02, 2014 | 142.38 | 143.27 | 141.82 | 142.24 | 40,025 | -0.15(-0.11%) |