Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 139.24 | 141.44 | 136.31 | 136.32 | 37,344 | -2.61(-1.88%) |
Sep 29, 2014 | 140.79 | 140.79 | 138.25 | 138.93 | 22,378 | -0.70(-0.50%) |
Sep 26, 2014 | 138.94 | 139.63 | 138.66 | 139.63 | 14,555 | +0.63(+0.45%) |
Sep 25, 2014 | 140.04 | 140.10 | 138.26 | 139.00 | 18,712 | -0.57(-0.41%) |
Sep 24, 2014 | 138.51 | 140.87 | 138.51 | 139.57 | 11,202 | +1.56(+1.13%) |
Sep 23, 2014 | 139.53 | 139.54 | 138.00 | 138.01 | 22,374 | -1.29(-0.93%) |
Sep 22, 2014 | 140.21 | 141.24 | 138.50 | 139.30 | 32,327 | -1.28(-0.91%) |
Sep 19, 2014 | 141.97 | 141.97 | 138.50 | 140.58 | 55,508 | +0.01(+0.01%) |
Sep 18, 2014 | 139.04 | 141.60 | 139.04 | 140.57 | 14,575 | +0.98(+0.70%) |
Sep 17, 2014 | 139.71 | 140.43 | 138.03 | 139.59 | 52,738 | -0.51(-0.36%) |
Sep 16, 2014 | 139.49 | 141.21 | 139.00 | 140.10 | 14,871 | +0.60(+0.43%) |
Sep 15, 2014 | 140.33 | 140.33 | 138.83 | 139.50 | 11,685 | -0.10(-0.07%) |
Sep 12, 2014 | 141.39 | 141.39 | 138.93 | 139.60 | 19,269 | -1.26(-0.89%) |
Sep 11, 2014 | 139.24 | 141.11 | 139.24 | 140.86 | 12,505 | +1.36(+0.97%) |
Sep 10, 2014 | 140.00 | 140.75 | 139.06 | 139.50 | 23,913 | -0.04(-0.03%) |
Sep 09, 2014 | 140.06 | 142.26 | 138.70 | 139.54 | 28,243 | -1.40(-0.99%) |
Sep 08, 2014 | 140.03 | 140.97 | 139.28 | 140.94 | 21,245 | +0.70(+0.50%) |
Sep 05, 2014 | 140.10 | 141.28 | 140.03 | 140.24 | 7,520 | -0.55(-0.39%) |
Sep 04, 2014 | 142.77 | 143.82 | 140.87 | 140.79 | 9,196 | -2.04(-1.43%) |
Sep 03, 2014 | 144.54 | 146.20 | 141.61 | 142.83 | 23,116 | -1.53(-1.06%) |
Sep 02, 2014 | 142.28 | 144.36 | 140.40 | 144.36 | 19,135 | +2.46(+1.73%) |
Aug 29, 2014 | 142.68 | 141.90 | 141.90 | 141.90 | 58,900 | -0.43(-0.30%) |
Aug 28, 2014 | 144.15 | 144.17 | 141.82 | 142.33 | 26,227 | -2.50(-1.73%) |
Aug 27, 2014 | 145.70 | 145.80 | 144.02 | 144.83 | 13,714 | -1.07(-0.73%) |
Aug 26, 2014 | 146.02 | 147.97 | 145.37 | 145.90 | 21,992 | +0.30(+0.21%) |
Aug 25, 2014 | 146.63 | 147.14 | 144.35 | 145.60 | 11,244 | +0.32(+0.22%) |
Aug 22, 2014 | 146.25 | 146.48 | 143.98 | 145.28 | 13,044 | -0.55(-0.38%) |
Aug 21, 2014 | 144.78 | 146.20 | 144.61 | 145.83 | 16,857 | +0.21(+0.14%) |
Aug 20, 2014 | 146.79 | 147.10 | 144.75 | 145.62 | 14,681 | -1.53(-1.04%) |
Aug 19, 2014 | 149.20 | 149.25 | 145.94 | 147.15 | 20,735 | -2.22(-1.49%) |
Aug 18, 2014 | 147.01 | 149.18 | 146.34 | 149.37 | 22,282 | +3.50(+2.40%) |
Aug 15, 2014 | 146.91 | 146.91 | 143.12 | 145.87 | 24,229 | +1.67(+1.16%) |
Aug 14, 2014 | 140.95 | 144.77 | 140.95 | 144.20 | 20,133 | +3.10(+2.20%) |
Aug 13, 2014 | 141.10 | 141.59 | 140.00 | 141.10 | 27,315 | +1.43(+1.02%) |
Aug 12, 2014 | 140.40 | 140.57 | 139.01 | 139.67 | 14,652 | -0.59(-0.42%) |
Aug 11, 2014 | 139.72 | 140.80 | 139.27 | 140.26 | 12,422 | +1.16(+0.83%) |
Aug 08, 2014 | 138.83 | 139.70 | 138.83 | 139.10 | 12,402 | -0.05(-0.04%) |
Aug 07, 2014 | 139.97 | 140.15 | 137.61 | 139.15 | 11,742 | -1.12(-0.80%) |
Aug 06, 2014 | 140.29 | 140.32 | 139.25 | 140.27 | 8,566 | +1.22(+0.88%) |
Aug 05, 2014 | 138.75 | 140.30 | 138.01 | 139.05 | 14,200 | -0.37(-0.27%) |
Aug 04, 2014 | 137.93 | 140.14 | 137.93 | 139.42 | 25,019 | +0.71(+0.51%) |
Aug 01, 2014 | 137.76 | 139.39 | 137.60 | 138.71 | 28,742 | +0.71(+0.51%) |
Jul 31, 2014 | 137.82 | 138.60 | 137.14 | 138.00 | 38,985 | -0.59(-0.43%) |
Jul 30, 2014 | 139.51 | 139.51 | 137.94 | 138.59 | 10,906 | -0.52(-0.37%) |
Jul 29, 2014 | 139.34 | 140.40 | 138.08 | 139.11 | 13,454 | -0.49(-0.35%) |
Jul 28, 2014 | 139.67 | 140.00 | 138.00 | 139.60 | 16,279 | +0.51(+0.37%) |
Jul 25, 2014 | 141.50 | 141.87 | 138.78 | 139.09 | 21,066 | -2.68(-1.89%) |
Jul 24, 2014 | 143.98 | 143.98 | 141.50 | 141.77 | 15,163 | -0.24(-0.17%) |
Jul 23, 2014 | 142.37 | 143.42 | 141.61 | 142.01 | 9,544 | -0.10(-0.07%) |
Jul 22, 2014 | 142.02 | 142.79 | 141.53 | 142.11 | 10,949 | +0.27(+0.19%) |
Jul 21, 2014 | 142.90 | 142.99 | 141.00 | 141.84 | 17,571 | -2.13(-1.48%) |
Jul 18, 2014 | 140.92 | 144.63 | 140.92 | 143.97 | 19,404 | +2.55(+1.80%) |
Jul 17, 2014 | 142.61 | 143.70 | 140.97 | 141.42 | 38,065 | -2.30(-1.60%) |
Jul 16, 2014 | 145.88 | 145.88 | 143.71 | 143.72 | 16,582 | -1.50(-1.03%) |
Jul 15, 2014 | 146.13 | 146.13 | 144.45 | 145.22 | 26,359 | -1.36(-0.93%) |
Jul 14, 2014 | 146.58 | 147.10 | 145.31 | 146.58 | 15,168 | +1.19(+0.82%) |
Jul 11, 2014 | 145.70 | 147.24 | 144.90 | 145.39 | 35,091 | -1.08(-0.74%) |
Jul 10, 2014 | 146.36 | 148.02 | 145.20 | 146.47 | 18,952 | -1.74(-1.17%) |
Jul 09, 2014 | 149.06 | 149.49 | 148.09 | 148.21 | 34,219 | -0.70(-0.47%) |
Jul 08, 2014 | 150.54 | 150.54 | 147.30 | 148.91 | 51,425 | -0.77(-0.51%) |
Jul 07, 2014 | 152.02 | 152.02 | 149.28 | 149.68 | 20,205 | -2.99(-1.96%) |
Jul 03, 2014 | 153.06 | 152.67 | 152.67 | 152.67 | 13,600 | +0.21(+0.14%) |
Jul 02, 2014 | 152.93 | 153.34 | 151.66 | 152.46 | 37,817 | -0.92(-0.60%) |