Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 138.74 | 139.27 | 138.21 | 138.43 | 6,750,186 | -0.21(-0.15%) |
Sep 29, 2014 | 137.71 | 138.85 | 137.51 | 138.64 | 6,348,862 | -0.30(-0.22%) |
Sep 26, 2014 | 138.21 | 139.30 | 137.97 | 138.95 | 7,449,180 | +1.25(+0.90%) |
Sep 25, 2014 | 139.60 | 139.62 | 137.63 | 137.70 | 10,948,262 | -2.13(-1.53%) |
Sep 24, 2014 | 138.67 | 139.92 | 138.36 | 139.83 | 7,144,421 | +1.29(+0.93%) |
Sep 23, 2014 | 139.07 | 139.50 | 138.55 | 138.55 | 6,784,560 | -0.98(-0.70%) |
Sep 22, 2014 | 140.29 | 140.31 | 139.37 | 139.52 | 6,015,944 | -0.85(-0.60%) |
Sep 19, 2014 | 140.82 | 141.07 | 140.16 | 140.37 | 11,477,621 | +0.21(+0.15%) |
Sep 18, 2014 | 139.68 | 140.32 | 139.59 | 140.16 | 7,954,280 | +0.84(+0.60%) |
Sep 17, 2014 | 139.32 | 139.87 | 138.80 | 139.33 | 10,465,896 | +0.16(+0.12%) |
Sep 16, 2014 | 138.01 | 139.43 | 137.96 | 139.16 | 7,323,505 | +0.86(+0.62%) |
Sep 15, 2014 | 138.09 | 138.51 | 137.68 | 138.31 | 6,318,460 | +0.34(+0.25%) |
Sep 12, 2014 | 138.35 | 138.40 | 137.56 | 137.96 | 6,158,635 | -0.50(-0.36%) |
Sep 11, 2014 | 137.96 | 138.55 | 137.90 | 138.46 | 3,726,740 | -0.13(-0.09%) |
Sep 10, 2014 | 138.18 | 138.71 | 137.81 | 138.59 | 5,659,844 | +0.45(+0.32%) |
Sep 09, 2014 | 138.69 | 138.73 | 137.96 | 138.14 | 5,239,890 | -0.76(-0.55%) |
Sep 08, 2014 | 138.89 | 139.14 | 138.65 | 138.91 | 3,866,733 | -0.15(-0.11%) |
Sep 05, 2014 | 138.47 | 139.09 | 138.05 | 139.06 | 4,191,490 | +0.48(+0.35%) |
Sep 04, 2014 | 138.78 | 139.31 | 138.22 | 138.58 | 4,631,479 | -0.05(-0.03%) |
Sep 03, 2014 | 139.16 | 139.25 | 138.47 | 138.63 | 3,506,492 | +0.11(+0.08%) |
Sep 02, 2014 | 138.81 | 138.87 | 138.08 | 138.52 | 4,259,280 | -0.24(-0.18%) |
Aug 29, 2014 | 138.78 | 138.76 | 138.76 | 138.76 | 4,039,638 | +0.09(+0.06%) |
Aug 28, 2014 | 138.37 | 138.76 | 138.13 | 138.67 | 3,425,864 | -0.20(-0.14%) |
Aug 27, 2014 | 138.98 | 139.03 | 138.65 | 138.87 | 6,357,447 | +0.06(+0.05%) |
Aug 26, 2014 | 138.71 | 139.14 | 138.68 | 138.80 | 4,410,393 | +0.25(+0.18%) |
Aug 25, 2014 | 138.50 | 138.90 | 138.47 | 138.55 | 3,187,732 | +0.61(+0.44%) |
Aug 22, 2014 | 138.05 | 138.43 | 137.76 | 137.94 | 6,345,020 | -0.25(-0.18%) |
Aug 21, 2014 | 137.89 | 138.47 | 137.83 | 138.19 | 3,266,815 | +0.47(+0.34%) |
Aug 20, 2014 | 137.00 | 137.83 | 137.00 | 137.72 | 3,828,507 | +0.58(+0.42%) |
Aug 19, 2014 | 136.94 | 137.25 | 136.69 | 137.14 | 3,764,973 | +0.67(+0.49%) |
Aug 18, 2014 | 135.81 | 136.52 | 135.79 | 136.47 | 3,664,756 | +1.39(+1.03%) |
Aug 15, 2014 | 135.95 | 135.98 | 134.35 | 135.08 | 8,660,401 | -0.37(-0.27%) |
Aug 14, 2014 | 135.12 | 135.45 | 134.93 | 135.45 | 3,392,987 | +0.49(+0.37%) |
Aug 13, 2014 | 134.56 | 135.09 | 134.36 | 134.96 | 3,506,193 | +0.81(+0.60%) |
Aug 12, 2014 | 133.97 | 134.37 | 133.75 | 134.14 | 4,039,377 | -0.05(-0.04%) |
Aug 11, 2014 | 134.53 | 134.68 | 134.13 | 134.19 | 7,109,782 | +0.17(+0.13%) |
Aug 08, 2014 | 132.67 | 133.97 | 132.48 | 134.02 | 6,677,476 | +1.45(+1.09%) |
Aug 07, 2014 | 133.63 | 133.66 | 132.23 | 132.57 | 6,122,426 | -0.53(-0.40%) |
Aug 06, 2014 | 132.50 | 133.54 | 132.43 | 133.10 | 5,898,931 | +0.23(+0.17%) |
Aug 05, 2014 | 133.59 | 133.86 | 132.40 | 132.87 | 10,508,341 | -1.14(-0.85%) |
Aug 04, 2014 | 133.59 | 134.24 | 133.03 | 134.01 | 5,427,339 | +0.62(+0.46%) |
Aug 01, 2014 | 133.59 | 134.16 | 132.94 | 133.40 | 9,174,208 | -0.58(-0.44%) |
Jul 31, 2014 | 135.59 | 135.72 | 133.98 | 133.98 | 11,145,325 | -2.59(-1.89%) |
Jul 30, 2014 | 137.21 | 137.41 | 136.00 | 136.57 | 6,719,718 | -0.24(-0.18%) |
Jul 29, 2014 | 137.71 | 137.95 | 136.81 | 136.81 | 4,545,876 | -0.51(-0.37%) |
Jul 28, 2014 | 137.18 | 137.52 | 136.48 | 137.32 | 4,448,756 | +0.20(+0.15%) |
Jul 25, 2014 | 137.61 | 137.68 | 136.79 | 137.12 | 7,051,947 | -1.04(-0.75%) |
Jul 24, 2014 | 138.34 | 138.49 | 137.98 | 138.16 | 3,979,769 | -0.10(-0.07%) |
Jul 23, 2014 | 138.46 | 138.46 | 137.96 | 138.25 | 3,215,829 | -0.15(-0.11%) |
Jul 22, 2014 | 138.25 | 138.58 | 138.15 | 138.40 | 4,682,613 | +0.45(+0.33%) |
Jul 21, 2014 | 137.88 | 138.11 | 137.28 | 137.95 | 3,559,331 | -0.32(-0.23%) |
Jul 18, 2014 | 137.76 | 138.42 | 137.59 | 138.27 | 8,546,263 | +0.93(+0.68%) |
Jul 17, 2014 | 138.31 | 138.72 | 137.22 | 137.34 | 7,567,357 | -1.18(-0.85%) |
Jul 16, 2014 | 138.43 | 138.59 | 138.19 | 138.52 | 3,941,953 | +0.56(+0.41%) |
Jul 15, 2014 | 138.06 | 138.32 | 137.47 | 137.96 | 6,380,610 | +0.07(+0.05%) |
Jul 14, 2014 | 137.77 | 138.15 | 137.69 | 137.89 | 3,496,141 | +0.88(+0.64%) |
Jul 11, 2014 | 136.66 | 137.02 | 136.29 | 137.00 | 3,495,963 | +0.19(+0.14%) |
Jul 10, 2014 | 135.94 | 137.12 | 135.79 | 136.81 | 6,091,025 | -0.50(-0.37%) |
Jul 09, 2014 | 136.99 | 137.43 | 136.73 | 137.31 | 4,376,551 | +0.59(+0.44%) |
Jul 08, 2014 | 137.31 | 137.33 | 136.39 | 136.72 | 6,716,728 | -0.82(-0.60%) |
Jul 07, 2014 | 137.56 | 137.66 | 137.29 | 137.54 | 3,627,162 | -0.49(-0.36%) |
Jul 03, 2014 | 137.53 | 138.03 | 138.03 | 138.03 | 2,562,368 | +0.87(+0.63%) |
Jul 02, 2014 | 137.09 | 137.26 | 136.99 | 137.17 | 2,383,172 | +0.16(+0.12%) |