Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 138.48 | 138.74 | 137.69 | 138.14 | 3,468,693 | -0.19(-0.14%) |
Sep 29, 2014 | 137.76 | 138.70 | 137.56 | 138.33 | 2,202,111 | -0.35(-0.25%) |
Sep 26, 2014 | 137.00 | 138.97 | 137.00 | 138.68 | 2,872,083 | +1.59(+1.16%) |
Sep 25, 2014 | 139.89 | 139.95 | 136.89 | 137.09 | 4,585,021 | -2.86(-2.04%) |
Sep 24, 2014 | 138.78 | 140.07 | 138.68 | 139.95 | 2,801,208 | +1.17(+0.84%) |
Sep 23, 2014 | 139.18 | 139.71 | 138.75 | 138.78 | 2,768,029 | -0.48(-0.34%) |
Sep 22, 2014 | 140.56 | 140.73 | 139.19 | 139.26 | 3,422,565 | -1.30(-0.92%) |
Sep 19, 2014 | 142.15 | 142.45 | 140.30 | 140.56 | 9,414,430 | -0.72(-0.51%) |
Sep 18, 2014 | 140.25 | 141.57 | 139.75 | 141.28 | 3,870,261 | +1.67(+1.20%) |
Sep 17, 2014 | 139.14 | 140.18 | 138.71 | 139.61 | 3,833,234 | +0.92(+0.66%) |
Sep 16, 2014 | 138.00 | 138.99 | 137.61 | 138.69 | 2,672,808 | +0.65(+0.47%) |
Sep 15, 2014 | 137.73 | 138.13 | 137.01 | 138.04 | 2,859,710 | +0.95(+0.69%) |
Sep 12, 2014 | 137.92 | 138.18 | 136.76 | 137.09 | 3,291,339 | -0.83(-0.60%) |
Sep 11, 2014 | 137.17 | 137.97 | 137.00 | 137.92 | 2,016,906 | +0.20(+0.15%) |
Sep 10, 2014 | 137.27 | 137.95 | 137.16 | 137.72 | 2,037,929 | +0.83(+0.61%) |
Sep 09, 2014 | 138.34 | 138.42 | 136.68 | 136.89 | 2,959,536 | -1.39(-1.01%) |
Sep 08, 2014 | 138.17 | 138.90 | 138.05 | 138.28 | 2,536,013 | +0.21(+0.15%) |
Sep 05, 2014 | 137.71 | 138.35 | 137.34 | 138.07 | 3,475,893 | +0.12(+0.09%) |
Sep 04, 2014 | 137.97 | 138.55 | 137.42 | 137.95 | 2,563,068 | +0.22(+0.16%) |
Sep 03, 2014 | 138.50 | 138.50 | 137.34 | 137.73 | 2,789,625 | -0.23(-0.17%) |
Sep 02, 2014 | 138.03 | 138.27 | 137.18 | 137.96 | 3,319,395 | +0.71(+0.52%) |
Aug 29, 2014 | 136.18 | 137.25 | 137.25 | 137.25 | 2,898,100 | +1.14(+0.84%) |
Aug 28, 2014 | 136.28 | 136.51 | 135.88 | 136.11 | 2,114,041 | -0.41(-0.30%) |
Aug 27, 2014 | 136.61 | 136.68 | 136.01 | 136.52 | 1,893,444 | +0.27(+0.20%) |
Aug 26, 2014 | 136.69 | 136.74 | 136.12 | 136.25 | 2,144,706 | +0.02(+0.01%) |
Aug 25, 2014 | 136.43 | 136.75 | 136.07 | 136.23 | 2,305,939 | +0.48(+0.35%) |
Aug 22, 2014 | 136.41 | 136.60 | 135.56 | 135.75 | 2,417,240 | -1.06(-0.77%) |
Aug 21, 2014 | 135.24 | 136.79 | 135.05 | 136.81 | 3,328,997 | +1.90(+1.41%) |
Aug 20, 2014 | 135.00 | 135.08 | 134.45 | 134.91 | 2,330,159 | +0.01(+0.01%) |
Aug 19, 2014 | 135.85 | 135.85 | 134.52 | 134.90 | 2,284,232 | -0.13(-0.10%) |
Aug 18, 2014 | 135.47 | 135.47 | 134.68 | 135.03 | 2,960,616 | +0.69(+0.51%) |
Aug 15, 2014 | 135.79 | 135.80 | 133.16 | 134.34 | 3,942,087 | -0.96(-0.71%) |
Aug 14, 2014 | 133.23 | 135.38 | 133.15 | 135.30 | 4,482,702 | +2.22(+1.67%) |
Aug 13, 2014 | 133.34 | 133.43 | 132.46 | 133.08 | 2,851,340 | +0.02(+0.02%) |
Aug 12, 2014 | 132.24 | 133.19 | 131.66 | 133.06 | 2,743,085 | +1.11(+0.84%) |
Aug 11, 2014 | 131.41 | 132.80 | 130.94 | 131.95 | 2,782,761 | +1.05(+0.80%) |
Aug 08, 2014 | 128.80 | 130.62 | 128.62 | 130.90 | 3,762,113 | +1.95(+1.51%) |
Aug 07, 2014 | 129.69 | 129.88 | 128.52 | 128.95 | 3,443,278 | -0.16(-0.12%) |
Aug 06, 2014 | 127.97 | 129.57 | 127.51 | 129.11 | 2,719,339 | +1.12(+0.88%) |
Aug 05, 2014 | 129.70 | 129.75 | 127.36 | 127.99 | 3,368,454 | -1.73(-1.33%) |
Aug 04, 2014 | 128.06 | 130.03 | 127.08 | 129.72 | 4,808,437 | +3.89(+3.09%) |
Aug 01, 2014 | 125.00 | 126.95 | 122.72 | 125.83 | 3,949,404 | +0.40(+0.32%) |
Jul 31, 2014 | 127.24 | 127.73 | 125.37 | 125.43 | 3,625,478 | -2.31(-1.81%) |
Jul 30, 2014 | 127.51 | 128.42 | 126.83 | 127.74 | 2,066,388 | +0.38(+0.30%) |
Jul 29, 2014 | 128.26 | 128.66 | 127.36 | 127.36 | 2,346,656 | -1.01(-0.79%) |
Jul 28, 2014 | 127.55 | 128.45 | 126.63 | 128.37 | 1,967,051 | +0.82(+0.64%) |
Jul 25, 2014 | 128.02 | 128.17 | 127.40 | 127.55 | 1,807,751 | -0.80(-0.62%) |
Jul 24, 2014 | 128.39 | 128.68 | 128.06 | 128.35 | 2,241,288 | +0.22(+0.17%) |
Jul 23, 2014 | 128.24 | 128.58 | 128.05 | 128.13 | 1,526,473 | -0.29(-0.23%) |
Jul 22, 2014 | 129.00 | 129.00 | 128.23 | 128.42 | 1,786,152 | -0.16(-0.12%) |
Jul 21, 2014 | 127.92 | 128.75 | 127.62 | 128.58 | 1,781,774 | +0.30(+0.23%) |
Jul 18, 2014 | 126.91 | 128.45 | 126.88 | 128.28 | 3,563,620 | +1.76(+1.39%) |
Jul 17, 2014 | 127.92 | 128.12 | 126.40 | 126.52 | 2,833,611 | -1.59(-1.24%) |
Jul 16, 2014 | 128.66 | 128.75 | 127.88 | 128.11 | 2,297,288 | -0.38(-0.30%) |
Jul 15, 2014 | 128.68 | 129.17 | 128.00 | 128.49 | 2,930,134 | -0.49(-0.38%) |
Jul 14, 2014 | 129.00 | 129.28 | 128.68 | 128.98 | 1,541,606 | +0.35(+0.27%) |
Jul 11, 2014 | 128.30 | 128.72 | 127.93 | 128.63 | 1,819,807 | +0.18(+0.14%) |
Jul 10, 2014 | 128.00 | 128.72 | 127.61 | 128.45 | 2,788,605 | -0.30(-0.23%) |
Jul 09, 2014 | 128.49 | 128.87 | 128.31 | 128.75 | 1,917,747 | +0.53(+0.41%) |
Jul 08, 2014 | 128.24 | 129.09 | 128.17 | 128.22 | 3,051,525 | -0.48(-0.37%) |
Jul 07, 2014 | 129.15 | 129.15 | 128.17 | 128.70 | 2,871,148 | -0.60(-0.46%) |
Jul 03, 2014 | 127.91 | 129.30 | 129.30 | 129.30 | 2,511,400 | +1.57(+1.23%) |
Jul 02, 2014 | 127.08 | 127.73 | 126.83 | 127.73 | 2,599,349 | +0.49(+0.39%) |