Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 128.96 | 130.12 | 126.96 | 127.69 | 380,923 | -1.64(-1.27%) |
Sep 29, 2014 | 128.07 | 129.96 | 126.99 | 129.33 | 386,733 | -0.10(-0.07%) |
Sep 26, 2014 | 127.85 | 129.89 | 127.39 | 129.43 | 478,951 | +1.66(+1.30%) |
Sep 25, 2014 | 130.41 | 130.41 | 127.69 | 127.77 | 381,133 | -2.64(-2.03%) |
Sep 24, 2014 | 130.09 | 131.14 | 128.29 | 130.41 | 369,076 | +0.31(+0.24%) |
Sep 23, 2014 | 130.21 | 131.04 | 129.49 | 130.10 | 417,281 | -0.17(-0.13%) |
Sep 22, 2014 | 131.17 | 131.17 | 129.29 | 130.26 | 346,092 | -0.95(-0.73%) |
Sep 19, 2014 | 131.38 | 132.38 | 130.40 | 131.22 | 470,058 | -0.38(-0.29%) |
Sep 18, 2014 | 131.33 | 132.53 | 130.29 | 131.60 | 396,272 | +0.82(+0.63%) |
Sep 17, 2014 | 132.98 | 133.84 | 130.35 | 130.78 | 450,637 | -2.51(-1.89%) |
Sep 16, 2014 | 133.74 | 134.45 | 131.91 | 133.29 | 401,506 | -0.79(-0.59%) |
Sep 15, 2014 | 134.37 | 134.99 | 132.44 | 134.09 | 266,594 | -0.72(-0.54%) |
Sep 12, 2014 | 137.41 | 137.49 | 134.77 | 134.81 | 279,351 | -2.74(-1.99%) |
Sep 11, 2014 | 135.66 | 137.57 | 135.38 | 137.55 | 288,259 | +0.98(+0.72%) |
Sep 10, 2014 | 136.08 | 136.83 | 134.58 | 136.57 | 208,619 | +0.66(+0.48%) |
Sep 09, 2014 | 135.35 | 137.86 | 135.21 | 135.92 | 234,757 | +0.24(+0.18%) |
Sep 08, 2014 | 137.29 | 137.88 | 135.02 | 135.67 | 359,940 | -2.36(-1.71%) |
Sep 05, 2014 | 138.66 | 138.73 | 135.66 | 138.03 | 272,626 | -0.33(-0.24%) |
Sep 04, 2014 | 138.78 | 140.19 | 137.36 | 138.36 | 653,251 | -0.75(-0.54%) |
Sep 03, 2014 | 138.18 | 139.16 | 136.69 | 139.11 | 339,498 | +1.01(+0.73%) |
Sep 02, 2014 | 138.02 | 138.28 | 137.06 | 138.10 | 312,491 | +0.25(+0.18%) |
Aug 29, 2014 | 136.52 | 137.85 | 137.85 | 137.85 | 431,403 | +1.41(+1.03%) |
Aug 28, 2014 | 134.71 | 137.08 | 134.41 | 136.44 | 297,373 | +1.61(+1.20%) |
Aug 27, 2014 | 134.09 | 135.01 | 133.63 | 134.83 | 243,015 | +1.16(+0.87%) |
Aug 26, 2014 | 133.95 | 136.38 | 133.26 | 133.67 | 448,561 | +0.03(+0.02%) |
Aug 25, 2014 | 132.05 | 133.80 | 132.05 | 133.64 | 306,691 | +1.95(+1.48%) |
Aug 22, 2014 | 132.51 | 132.88 | 131.01 | 131.69 | 257,012 | -1.41(-1.06%) |
Aug 21, 2014 | 130.10 | 133.31 | 129.50 | 133.11 | 481,085 | +2.86(+2.20%) |
Aug 20, 2014 | 130.44 | 130.53 | 128.28 | 130.25 | 264,201 | -0.28(-0.21%) |
Aug 19, 2014 | 126.60 | 130.85 | 126.60 | 130.53 | 469,178 | +3.62(+2.85%) |
Aug 18, 2014 | 127.63 | 128.47 | 126.09 | 126.91 | 404,404 | +0.01(+0.01%) |
Aug 15, 2014 | 126.42 | 127.18 | 126.08 | 126.90 | 410,214 | +0.47(+0.37%) |
Aug 14, 2014 | 128.64 | 129.13 | 126.39 | 126.42 | 291,220 | -2.10(-1.63%) |
Aug 13, 2014 | 130.00 | 129.17 | 127.82 | 128.52 | 249,119 | -0.65(-0.51%) |
Aug 12, 2014 | 128.17 | 129.73 | 127.87 | 129.17 | 373,889 | +0.36(+0.28%) |
Aug 11, 2014 | 131.01 | 131.15 | 128.55 | 128.82 | 403,207 | -1.59(-1.22%) |
Aug 08, 2014 | 129.93 | 130.88 | 128.68 | 130.40 | 479,894 | -0.11(-0.09%) |
Aug 07, 2014 | 130.46 | 130.61 | 129.13 | 130.52 | 485,898 | +0.41(+0.32%) |
Aug 06, 2014 | 129.13 | 131.09 | 128.86 | 130.11 | 531,531 | -0.29(-0.22%) |
Aug 05, 2014 | 130.48 | 130.48 | 128.03 | 130.40 | 518,331 | -0.09(-0.07%) |
Aug 04, 2014 | 127.71 | 130.82 | 127.06 | 130.48 | 368,366 | +2.95(+2.31%) |
Aug 01, 2014 | 127.82 | 127.94 | 124.89 | 127.53 | 547,017 | -0.23(-0.18%) |
Jul 31, 2014 | 129.35 | 129.35 | 127.39 | 127.76 | 464,167 | -2.24(-1.73%) |
Jul 30, 2014 | 131.53 | 131.60 | 128.77 | 130.00 | 630,283 | -1.20(-0.91%) |
Jul 29, 2014 | 128.60 | 131.78 | 128.26 | 131.20 | 795,159 | +2.90(+2.26%) |
Jul 28, 2014 | 129.73 | 130.01 | 127.81 | 128.30 | 573,824 | -0.15(-0.12%) |
Jul 25, 2014 | 130.94 | 132.91 | 127.85 | 128.45 | 990,150 | -2.61(-1.99%) |
Jul 24, 2014 | 143.96 | 143.96 | 130.53 | 131.06 | 2,063,003 | -14.75(-10.12%) |
Jul 23, 2014 | 145.26 | 146.13 | 143.97 | 145.81 | 332,336 | +0.68(+0.47%) |
Jul 22, 2014 | 144.54 | 145.99 | 144.54 | 145.13 | 314,748 | +0.52(+0.36%) |
Jul 21, 2014 | 143.78 | 144.93 | 143.01 | 144.61 | 282,581 | +0.45(+0.31%) |
Jul 18, 2014 | 143.21 | 144.29 | 143.02 | 144.16 | 216,354 | +0.74(+0.52%) |
Jul 17, 2014 | 144.20 | 145.50 | 142.72 | 143.41 | 319,506 | -1.05(-0.72%) |
Jul 16, 2014 | 144.12 | 144.77 | 141.86 | 144.46 | 373,827 | +1.09(+0.76%) |
Jul 15, 2014 | 141.45 | 143.62 | 140.61 | 143.37 | 430,409 | +1.70(+1.20%) |
Jul 14, 2014 | 141.45 | 142.61 | 141.45 | 141.66 | 313,491 | +0.35(+0.25%) |
Jul 11, 2014 | 141.00 | 141.32 | 139.71 | 141.32 | 340,301 | +0.32(+0.23%) |
Jul 10, 2014 | 140.53 | 142.34 | 139.76 | 141.00 | 273,328 | -1.23(-0.86%) |
Jul 09, 2014 | 141.43 | 142.61 | 140.92 | 142.22 | 258,200 | +0.65(+0.46%) |
Jul 08, 2014 | 141.49 | 142.27 | 140.36 | 141.57 | 284,127 | -0.49(-0.34%) |
Jul 07, 2014 | 142.90 | 142.93 | 141.36 | 142.06 | 403,930 | -1.66(-1.16%) |
Jul 03, 2014 | 140.89 | 143.72 | 143.72 | 143.72 | 285,679 | +3.03(+2.15%) |
Jul 02, 2014 | 145.00 | 145.76 | 140.54 | 140.69 | 667,645 | -4.38(-3.02%) |