Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 129.05 | 130.21 | 127.04 | 127.77 | 380,680 | -1.64(-1.27%) |
Sep 29, 2014 | 128.15 | 130.04 | 127.07 | 129.41 | 386,487 | -0.10(-0.07%) |
Sep 26, 2014 | 127.93 | 129.97 | 127.47 | 129.51 | 478,646 | +1.66(+1.30%) |
Sep 25, 2014 | 130.50 | 130.50 | 127.77 | 127.85 | 380,891 | -2.65(-2.03%) |
Sep 24, 2014 | 130.17 | 131.22 | 128.37 | 130.50 | 368,841 | +0.31(+0.24%) |
Sep 23, 2014 | 130.29 | 131.12 | 129.57 | 130.18 | 417,015 | -0.17(-0.13%) |
Sep 22, 2014 | 131.26 | 131.26 | 129.37 | 130.35 | 345,871 | -0.95(-0.72%) |
Sep 19, 2014 | 131.47 | 132.47 | 130.49 | 131.30 | 469,759 | -0.38(-0.29%) |
Sep 18, 2014 | 131.41 | 132.62 | 130.38 | 131.68 | 396,019 | +0.82(+0.63%) |
Sep 17, 2014 | 133.06 | 133.93 | 130.44 | 130.86 | 450,350 | -2.51(-1.88%) |
Sep 16, 2014 | 133.82 | 134.54 | 132.00 | 133.38 | 401,250 | -0.79(-0.59%) |
Sep 15, 2014 | 134.45 | 135.08 | 132.52 | 134.17 | 266,424 | -0.72(-0.54%) |
Sep 12, 2014 | 137.50 | 137.58 | 134.85 | 134.90 | 279,173 | -2.74(-1.99%) |
Sep 11, 2014 | 135.74 | 137.66 | 135.46 | 137.64 | 288,076 | +0.98(+0.72%) |
Sep 10, 2014 | 136.17 | 136.91 | 134.67 | 136.66 | 208,486 | +0.66(+0.48%) |
Sep 09, 2014 | 135.44 | 137.95 | 135.30 | 136.00 | 234,607 | +0.25(+0.18%) |
Sep 08, 2014 | 137.38 | 137.97 | 135.11 | 135.76 | 359,711 | -2.36(-1.71%) |
Sep 05, 2014 | 138.75 | 138.82 | 135.75 | 138.12 | 272,452 | -0.33(-0.24%) |
Sep 04, 2014 | 138.87 | 140.27 | 137.44 | 138.45 | 652,835 | -0.75(-0.54%) |
Sep 03, 2014 | 138.27 | 139.24 | 136.78 | 139.20 | 339,282 | +1.01(+0.73%) |
Sep 02, 2014 | 138.11 | 138.37 | 137.15 | 138.19 | 312,292 | +0.25(+0.18%) |
Aug 29, 2014 | 136.61 | 137.93 | 137.93 | 137.93 | 431,128 | +1.41(+1.03%) |
Aug 28, 2014 | 134.80 | 137.17 | 134.50 | 136.53 | 297,184 | +1.62(+1.20%) |
Aug 27, 2014 | 134.18 | 135.10 | 133.72 | 134.91 | 242,860 | +1.16(+0.87%) |
Aug 26, 2014 | 134.03 | 136.46 | 133.34 | 133.75 | 448,276 | +0.03(+0.02%) |
Aug 25, 2014 | 132.14 | 133.88 | 132.14 | 133.73 | 306,496 | +1.95(+1.48%) |
Aug 22, 2014 | 132.59 | 132.97 | 131.09 | 131.78 | 256,848 | -1.41(-1.06%) |
Aug 21, 2014 | 130.18 | 133.39 | 129.58 | 133.19 | 480,779 | +2.86(+2.20%) |
Aug 20, 2014 | 130.52 | 130.61 | 128.37 | 130.33 | 264,032 | -0.28(-0.21%) |
Aug 19, 2014 | 126.68 | 130.93 | 126.68 | 130.61 | 468,879 | +3.62(+2.85%) |
Aug 18, 2014 | 127.71 | 128.55 | 126.17 | 126.99 | 404,147 | +0.01(+0.01%) |
Aug 15, 2014 | 126.51 | 127.26 | 126.16 | 126.98 | 409,953 | +0.47(+0.37%) |
Aug 14, 2014 | 128.72 | 129.21 | 126.47 | 126.51 | 291,034 | -2.09(-1.63%) |
Aug 13, 2014 | 130.09 | 129.26 | 127.90 | 128.60 | 248,960 | -0.66(-0.51%) |
Aug 12, 2014 | 128.25 | 129.81 | 127.95 | 129.26 | 373,651 | +0.36(+0.28%) |
Aug 11, 2014 | 131.10 | 131.23 | 128.63 | 128.90 | 402,950 | -1.59(-1.22%) |
Aug 08, 2014 | 130.02 | 130.97 | 128.76 | 130.49 | 479,589 | -0.11(-0.09%) |
Aug 07, 2014 | 130.54 | 130.70 | 129.21 | 130.60 | 485,588 | +0.41(+0.32%) |
Aug 06, 2014 | 129.21 | 131.17 | 128.94 | 130.19 | 531,192 | -0.29(-0.22%) |
Aug 05, 2014 | 130.57 | 130.57 | 128.11 | 130.48 | 518,001 | -0.09(-0.07%) |
Aug 04, 2014 | 127.79 | 130.91 | 127.14 | 130.57 | 368,131 | +2.95(+2.31%) |
Aug 01, 2014 | 127.90 | 128.02 | 124.97 | 127.61 | 546,669 | -0.23(-0.18%) |
Jul 31, 2014 | 129.43 | 129.43 | 127.47 | 127.84 | 463,871 | -2.24(-1.73%) |
Jul 30, 2014 | 131.61 | 131.68 | 128.85 | 130.09 | 629,881 | -1.20(-0.91%) |
Jul 29, 2014 | 128.68 | 131.87 | 128.34 | 131.28 | 794,653 | +2.90(+2.26%) |
Jul 28, 2014 | 129.81 | 130.09 | 127.89 | 128.38 | 573,459 | -0.15(-0.12%) |
Jul 25, 2014 | 131.02 | 132.99 | 127.93 | 128.53 | 989,519 | -2.61(-1.99%) |
Jul 24, 2014 | 144.06 | 144.06 | 130.61 | 131.14 | 2,061,689 | -14.76(-10.12%) |
Jul 23, 2014 | 145.35 | 146.22 | 144.06 | 145.91 | 332,124 | +0.68(+0.47%) |
Jul 22, 2014 | 144.63 | 146.08 | 144.63 | 145.22 | 314,548 | +0.52(+0.36%) |
Jul 21, 2014 | 143.87 | 145.02 | 143.10 | 144.70 | 282,401 | +0.45(+0.31%) |
Jul 18, 2014 | 143.30 | 144.39 | 143.11 | 144.25 | 216,217 | +0.74(+0.52%) |
Jul 17, 2014 | 144.29 | 145.59 | 142.81 | 143.50 | 319,303 | -1.05(-0.72%) |
Jul 16, 2014 | 144.21 | 144.87 | 141.95 | 144.55 | 373,589 | +1.09(+0.76%) |
Jul 15, 2014 | 141.54 | 143.71 | 140.70 | 143.46 | 430,135 | +1.71(+1.20%) |
Jul 14, 2014 | 141.54 | 142.70 | 141.54 | 141.75 | 313,291 | +0.35(+0.25%) |
Jul 11, 2014 | 141.09 | 141.41 | 139.80 | 141.41 | 340,084 | +0.32(+0.23%) |
Jul 10, 2014 | 140.62 | 142.43 | 139.85 | 141.09 | 273,154 | -1.23(-0.86%) |
Jul 09, 2014 | 141.52 | 142.70 | 141.01 | 142.31 | 258,036 | +0.65(+0.46%) |
Jul 08, 2014 | 141.58 | 142.36 | 140.45 | 141.66 | 283,946 | -0.49(-0.34%) |
Jul 07, 2014 | 142.99 | 143.02 | 141.45 | 142.15 | 403,673 | -1.66(-1.16%) |
Jul 03, 2014 | 140.98 | 143.81 | 143.81 | 143.81 | 285,497 | +3.03(+2.15%) |
Jul 02, 2014 | 145.10 | 145.85 | 140.63 | 140.78 | 667,220 | -4.38(-3.02%) |