Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 160.48 | 161.01 | 158.35 | 159.46 | 935,990 | -1.26(-0.79%) |
Sep 29, 2014 | 160.04 | 162.07 | 158.12 | 160.72 | 569,953 | -0.21(-0.13%) |
Sep 26, 2014 | 159.29 | 162.24 | 159.08 | 160.93 | 700,847 | +1.52(+0.95%) |
Sep 25, 2014 | 163.86 | 163.86 | 157.62 | 159.42 | 1,316,117 | -4.63(-2.82%) |
Sep 24, 2014 | 163.29 | 164.64 | 161.63 | 164.05 | 998,283 | +1.33(+0.82%) |
Sep 23, 2014 | 166.23 | 167.31 | 162.28 | 162.71 | 1,061,194 | -3.11(-1.88%) |
Sep 22, 2014 | 166.38 | 167.98 | 162.94 | 165.83 | 999,356 | -1.74(-1.04%) |
Sep 19, 2014 | 174.19 | 175.53 | 166.62 | 167.57 | 2,958,877 | -5.51(-3.18%) |
Sep 18, 2014 | 172.24 | 174.31 | 170.45 | 173.07 | 788,491 | +0.90(+0.52%) |
Sep 17, 2014 | 170.00 | 172.28 | 168.49 | 172.18 | 1,396,304 | +3.87(+2.30%) |
Sep 16, 2014 | 162.07 | 168.78 | 160.29 | 168.31 | 1,477,440 | +4.79(+2.93%) |
Sep 15, 2014 | 168.04 | 168.56 | 162.99 | 163.52 | 842,810 | -4.52(-2.69%) |
Sep 12, 2014 | 172.11 | 172.12 | 167.20 | 168.04 | 1,041,151 | -4.27(-2.48%) |
Sep 11, 2014 | 172.36 | 173.05 | 170.39 | 172.31 | 843,160 | -0.97(-0.56%) |
Sep 10, 2014 | 170.23 | 174.12 | 169.00 | 173.29 | 1,113,023 | +2.91(+1.71%) |
Sep 09, 2014 | 174.73 | 174.73 | 169.58 | 170.38 | 1,126,571 | -4.90(-2.80%) |
Sep 08, 2014 | 173.25 | 175.88 | 172.30 | 175.28 | 1,021,721 | +1.40(+0.81%) |
Sep 05, 2014 | 172.92 | 174.39 | 168.77 | 173.88 | 768,440 | +1.51(+0.87%) |
Sep 04, 2014 | 177.31 | 177.31 | 171.99 | 172.37 | 885,994 | -0.56(-0.33%) |
Sep 03, 2014 | 175.73 | 177.00 | 172.46 | 172.94 | 1,211,283 | -1.90(-1.09%) |
Sep 02, 2014 | 175.35 | 175.53 | 173.96 | 174.84 | 951,878 | +0.36(+0.21%) |
Aug 29, 2014 | 175.22 | 174.47 | 174.47 | 174.47 | 1,407,640 | +0.27(+0.16%) |
Aug 28, 2014 | 174.92 | 175.06 | 173.18 | 174.20 | 1,021,506 | -0.84(-0.48%) |
Aug 27, 2014 | 175.21 | 176.06 | 172.69 | 175.04 | 1,401,911 | +0.48(+0.27%) |
Aug 26, 2014 | 171.68 | 175.64 | 171.27 | 174.56 | 922,961 | +1.50(+0.87%) |
Aug 25, 2014 | 169.07 | 173.51 | 168.30 | 173.06 | 1,085,520 | +5.75(+3.44%) |
Aug 22, 2014 | 167.00 | 168.52 | 166.58 | 167.31 | 730,439 | -0.09(-0.05%) |
Aug 21, 2014 | 170.49 | 173.15 | 166.53 | 167.40 | 1,093,855 | -0.85(-0.50%) |
Aug 20, 2014 | 166.52 | 170.72 | 166.52 | 168.25 | 1,080,143 | +2.40(+1.45%) |
Aug 19, 2014 | 167.55 | 169.26 | 165.61 | 165.85 | 819,032 | -1.74(-1.04%) |
Aug 18, 2014 | 165.25 | 168.44 | 164.52 | 167.59 | 813,230 | +3.61(+2.20%) |
Aug 15, 2014 | 164.67 | 165.04 | 160.63 | 163.98 | 1,264,507 | +0.55(+0.33%) |
Aug 14, 2014 | 161.92 | 163.46 | 160.51 | 163.43 | 730,251 | +1.83(+1.13%) |
Aug 13, 2014 | 159.02 | 162.54 | 158.57 | 161.60 | 948,662 | +3.12(+1.97%) |
Aug 12, 2014 | 160.84 | 161.38 | 157.49 | 158.48 | 914,746 | -1.19(-0.74%) |
Aug 11, 2014 | 163.12 | 163.40 | 157.39 | 159.67 | 1,428,813 | -3.22(-1.98%) |
Aug 08, 2014 | 158.07 | 163.13 | 156.43 | 162.89 | 1,478,920 | +8.05(+5.20%) |
Aug 07, 2014 | 155.34 | 156.57 | 153.81 | 154.84 | 1,004,542 | -0.12(-0.08%) |
Aug 06, 2014 | 153.50 | 156.94 | 152.58 | 154.96 | 652,814 | -0.46(-0.30%) |
Aug 05, 2014 | 157.84 | 157.84 | 154.01 | 155.42 | 819,950 | -1.88(-1.20%) |
Aug 04, 2014 | 156.49 | 157.81 | 153.50 | 157.31 | 965,778 | +0.82(+0.52%) |
Aug 01, 2014 | 156.05 | 156.92 | 153.23 | 156.49 | 1,050,397 | +0.93(+0.60%) |
Jul 31, 2014 | 158.73 | 159.05 | 155.18 | 155.55 | 1,208,618 | -4.99(-3.11%) |
Jul 30, 2014 | 163.09 | 164.26 | 160.06 | 160.54 | 1,060,716 | -1.64(-1.01%) |
Jul 29, 2014 | 161.11 | 164.78 | 160.86 | 162.19 | 908,875 | +0.63(+0.39%) |
Jul 28, 2014 | 166.43 | 167.03 | 159.71 | 161.56 | 1,421,295 | -4.82(-2.89%) |
Jul 25, 2014 | 166.74 | 170.60 | 163.98 | 166.37 | 1,166,566 | -0.75(-0.45%) |
Jul 24, 2014 | 178.40 | 179.96 | 165.91 | 167.12 | 2,909,084 | -8.60(-4.89%) |
Jul 23, 2014 | 172.98 | 175.82 | 171.02 | 175.72 | 1,952,561 | +4.21(+2.46%) |
Jul 22, 2014 | 171.00 | 174.10 | 169.76 | 171.51 | 895,139 | +0.41(+0.24%) |
Jul 21, 2014 | 168.29 | 171.81 | 165.42 | 171.10 | 1,164,002 | +1.79(+1.06%) |
Jul 18, 2014 | 162.91 | 170.02 | 161.97 | 169.31 | 1,254,333 | +7.68(+4.75%) |
Jul 17, 2014 | 166.77 | 168.16 | 160.87 | 161.63 | 1,194,637 | -4.80(-2.88%) |
Jul 16, 2014 | 168.19 | 169.62 | 166.00 | 166.43 | 992,923 | -0.63(-0.38%) |
Jul 15, 2014 | 172.38 | 173.94 | 164.20 | 167.06 | 1,582,697 | -5.92(-3.42%) |
Jul 14, 2014 | 174.12 | 175.09 | 171.21 | 172.99 | 839,171 | +1.16(+0.67%) |
Jul 11, 2014 | 169.87 | 172.02 | 167.80 | 171.83 | 721,225 | +2.58(+1.52%) |
Jul 10, 2014 | 167.51 | 171.43 | 163.93 | 169.25 | 1,581,842 | -1.21(-0.71%) |
Jul 09, 2014 | 167.40 | 171.54 | 165.69 | 170.46 | 1,815,729 | +4.17(+2.51%) |
Jul 08, 2014 | 172.43 | 173.10 | 165.93 | 166.28 | 2,221,145 | -6.91(-3.99%) |
Jul 07, 2014 | 177.59 | 177.88 | 172.62 | 173.19 | 1,644,147 | -4.69(-2.64%) |
Jul 03, 2014 | 176.85 | 177.88 | 177.88 | 177.88 | 615,360 | +2.33(+1.33%) |
Jul 02, 2014 | 177.29 | 179.47 | 174.29 | 175.54 | 1,020,974 | -2.18(-1.23%) |