Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 143.41 | 144.85 | 142.60 | 142.74 | 3,253,340 | -0.65(-0.45%) |
Sep 29, 2014 | 140.43 | 143.68 | 140.16 | 143.38 | 2,324,947 | +2.12(+1.50%) |
Sep 26, 2014 | 139.31 | 141.76 | 139.26 | 141.26 | 1,401,927 | +2.32(+1.67%) |
Sep 25, 2014 | 140.83 | 141.03 | 138.84 | 138.94 | 1,281,488 | -1.90(-1.35%) |
Sep 24, 2014 | 140.01 | 141.05 | 139.51 | 140.84 | 1,694,051 | +1.16(+0.83%) |
Sep 23, 2014 | 139.32 | 140.57 | 139.21 | 139.69 | 1,535,678 | +0.12(+0.09%) |
Sep 22, 2014 | 139.69 | 140.44 | 139.52 | 139.56 | 1,833,881 | -0.42(-0.30%) |
Sep 19, 2014 | 141.53 | 141.68 | 139.98 | 139.98 | 4,832,007 | -0.53(-0.38%) |
Sep 18, 2014 | 141.28 | 142.56 | 140.30 | 140.51 | 3,841,500 | -0.69(-0.49%) |
Sep 17, 2014 | 141.19 | 142.91 | 140.75 | 141.20 | 4,912,168 | +4.47(+3.27%) |
Sep 16, 2014 | 136.87 | 137.09 | 135.31 | 136.73 | 2,518,043 | +0.55(+0.40%) |
Sep 15, 2014 | 136.15 | 136.43 | 134.39 | 136.19 | 1,908,656 | +0.24(+0.18%) |
Sep 12, 2014 | 135.43 | 136.23 | 134.86 | 135.95 | 1,771,060 | +1.10(+0.81%) |
Sep 11, 2014 | 132.68 | 135.26 | 132.62 | 134.85 | 1,166,381 | +1.56(+1.17%) |
Sep 10, 2014 | 133.45 | 133.50 | 132.62 | 133.28 | 1,123,383 | -0.21(-0.16%) |
Sep 09, 2014 | 134.55 | 134.74 | 133.22 | 133.50 | 1,133,961 | -1.24(-0.92%) |
Sep 08, 2014 | 134.86 | 135.49 | 134.28 | 134.74 | 1,526,333 | -0.62(-0.46%) |
Sep 05, 2014 | 133.81 | 135.40 | 132.82 | 135.35 | 1,369,302 | +1.11(+0.83%) |
Sep 04, 2014 | 134.40 | 136.14 | 133.93 | 134.24 | 1,980,152 | +0.29(+0.22%) |
Sep 03, 2014 | 132.86 | 134.39 | 132.77 | 133.95 | 1,675,435 | +1.16(+0.87%) |
Sep 02, 2014 | 131.31 | 132.94 | 130.57 | 132.79 | 1,607,175 | +2.23(+1.70%) |
Aug 29, 2014 | 131.03 | 130.57 | 130.57 | 130.57 | 1,390,134 | +0.01(+0.01%) |
Aug 28, 2014 | 131.37 | 131.56 | 129.82 | 130.56 | 1,545,202 | -1.09(-0.82%) |
Aug 27, 2014 | 131.78 | 132.26 | 131.51 | 131.65 | 789,005 | -0.16(-0.12%) |
Aug 26, 2014 | 132.44 | 132.78 | 131.72 | 131.81 | 694,372 | -0.45(-0.34%) |
Aug 25, 2014 | 132.56 | 132.92 | 132.13 | 132.25 | 701,645 | +0.29(+0.22%) |
Aug 22, 2014 | 133.09 | 133.09 | 131.59 | 131.96 | 1,221,171 | -0.96(-0.72%) |
Aug 21, 2014 | 133.35 | 133.38 | 132.45 | 132.93 | 925,719 | -0.07(-0.05%) |
Aug 20, 2014 | 132.58 | 133.29 | 132.44 | 133.00 | 1,672,327 | +0.56(+0.42%) |
Aug 19, 2014 | 132.89 | 132.97 | 132.36 | 132.44 | 1,203,705 | -0.37(-0.28%) |
Aug 18, 2014 | 131.81 | 132.84 | 131.76 | 132.81 | 1,211,136 | +1.50(+1.14%) |
Aug 15, 2014 | 132.48 | 132.65 | 130.29 | 131.31 | 1,213,552 | -0.81(-0.62%) |
Aug 14, 2014 | 132.12 | 132.19 | 131.28 | 132.12 | 599,179 | +0.26(+0.19%) |
Aug 13, 2014 | 131.56 | 132.14 | 131.49 | 131.87 | 705,082 | +0.81(+0.62%) |
Aug 12, 2014 | 130.96 | 131.72 | 130.68 | 131.05 | 561,042 | +0.13(+0.10%) |
Aug 11, 2014 | 131.39 | 131.62 | 130.43 | 130.92 | 895,794 | +0.38(+0.29%) |
Aug 08, 2014 | 129.11 | 130.15 | 128.57 | 130.54 | 934,899 | +1.62(+1.25%) |
Aug 07, 2014 | 129.76 | 131.04 | 128.83 | 128.93 | 1,879,231 | +0.48(+0.38%) |
Aug 06, 2014 | 128.76 | 129.28 | 128.10 | 128.44 | 1,243,629 | -1.21(-0.93%) |
Aug 05, 2014 | 130.53 | 131.16 | 129.04 | 129.65 | 974,848 | -1.76(-1.34%) |
Aug 04, 2014 | 130.06 | 131.62 | 129.75 | 131.41 | 1,624,873 | +1.84(+1.42%) |
Aug 01, 2014 | 129.47 | 130.67 | 128.85 | 129.57 | 1,935,748 | -0.12(-0.09%) |
Jul 31, 2014 | 130.74 | 131.66 | 129.47 | 129.69 | 1,720,599 | -2.19(-1.66%) |
Jul 30, 2014 | 130.11 | 132.74 | 130.11 | 131.88 | 1,574,953 | +1.96(+1.51%) |
Jul 29, 2014 | 131.12 | 132.32 | 129.83 | 129.91 | 1,935,400 | -2.11(-1.60%) |
Jul 28, 2014 | 133.24 | 133.73 | 130.94 | 132.03 | 1,871,241 | -1.17(-0.88%) |
Jul 25, 2014 | 134.21 | 134.57 | 133.15 | 133.20 | 1,437,956 | -1.45(-1.08%) |
Jul 24, 2014 | 135.12 | 135.31 | 134.50 | 134.65 | 1,143,823 | -0.16(-0.12%) |
Jul 23, 2014 | 135.50 | 135.88 | 134.74 | 134.81 | 1,094,578 | -0.54(-0.40%) |
Jul 22, 2014 | 134.99 | 135.91 | 134.93 | 135.34 | 1,488,528 | +0.83(+0.62%) |
Jul 21, 2014 | 134.67 | 135.36 | 134.28 | 134.51 | 1,167,101 | -0.46(-0.34%) |
Jul 18, 2014 | 133.62 | 135.22 | 133.53 | 134.97 | 1,169,336 | +0.86(+0.64%) |
Jul 17, 2014 | 135.40 | 137.13 | 133.97 | 134.12 | 2,051,853 | -2.19(-1.61%) |
Jul 16, 2014 | 134.56 | 136.41 | 134.43 | 136.31 | 1,613,581 | +2.19(+1.63%) |
Jul 15, 2014 | 132.07 | 134.80 | 132.07 | 134.12 | 1,351,691 | +0.73(+0.55%) |
Jul 14, 2014 | 133.90 | 134.13 | 133.31 | 133.38 | 1,301,491 | +0.38(+0.29%) |
Jul 11, 2014 | 132.57 | 133.61 | 132.37 | 133.00 | 950,300 | +0.34(+0.25%) |
Jul 10, 2014 | 132.33 | 133.22 | 131.93 | 132.67 | 1,114,811 | -0.94(-0.70%) |
Jul 09, 2014 | 133.86 | 134.59 | 133.16 | 133.61 | 931,400 | +0.13(+0.10%) |
Jul 08, 2014 | 133.65 | 133.84 | 132.28 | 133.47 | 1,365,634 | -0.45(-0.34%) |
Jul 07, 2014 | 134.97 | 135.18 | 133.66 | 133.92 | 1,300,124 | -1.70(-1.26%) |
Jul 03, 2014 | 134.90 | 135.63 | 135.63 | 135.63 | 748,412 | +1.18(+0.88%) |
Jul 02, 2014 | 134.44 | 135.30 | 134.28 | 134.44 | 1,400,170 | -0.10(-0.07%) |