Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 153.43 | 153.91 | 151.99 | 152.73 | 2,449,056 | -0.22(-0.14%) |
Sep 29, 2014 | 152.35 | 153.56 | 151.59 | 152.95 | 2,100,044 | -1.07(-0.70%) |
Sep 26, 2014 | 153.71 | 154.42 | 152.44 | 154.02 | 2,322,722 | +0.86(+0.56%) |
Sep 25, 2014 | 155.97 | 156.25 | 152.64 | 153.16 | 3,702,453 | -3.09(-1.98%) |
Sep 24, 2014 | 154.14 | 156.52 | 153.48 | 156.26 | 3,406,368 | +2.26(+1.47%) |
Sep 23, 2014 | 153.56 | 155.47 | 153.56 | 154.00 | 2,376,707 | -0.17(-0.11%) |
Sep 22, 2014 | 154.75 | 155.54 | 154.01 | 154.16 | 2,204,777 | -0.76(-0.49%) |
Sep 19, 2014 | 156.63 | 156.90 | 154.66 | 154.92 | 6,541,871 | -1.41(-0.90%) |
Sep 18, 2014 | 154.61 | 156.78 | 154.34 | 156.33 | 4,293,580 | +2.55(+1.66%) |
Sep 17, 2014 | 152.94 | 154.56 | 152.64 | 153.77 | 3,399,024 | +0.65(+0.42%) |
Sep 16, 2014 | 153.01 | 153.56 | 152.09 | 153.12 | 2,575,127 | +0.05(+0.03%) |
Sep 15, 2014 | 152.18 | 153.42 | 151.85 | 153.07 | 2,773,974 | +0.67(+0.44%) |
Sep 12, 2014 | 150.29 | 152.65 | 150.29 | 152.40 | 4,043,406 | +1.81(+1.20%) |
Sep 11, 2014 | 148.74 | 150.96 | 148.51 | 150.59 | 2,292,369 | +0.94(+0.63%) |
Sep 10, 2014 | 148.37 | 149.91 | 148.20 | 149.65 | 2,956,076 | +2.06(+1.39%) |
Sep 09, 2014 | 148.04 | 148.63 | 146.95 | 147.60 | 3,128,586 | -2.26(-1.50%) |
Sep 08, 2014 | 149.41 | 150.53 | 149.11 | 149.85 | 2,099,035 | +0.30(+0.20%) |
Sep 05, 2014 | 149.41 | 149.68 | 148.00 | 149.55 | 3,080,260 | -0.28(-0.18%) |
Sep 04, 2014 | 149.70 | 151.08 | 149.39 | 149.83 | 2,014,955 | +0.40(+0.27%) |
Sep 03, 2014 | 150.16 | 151.49 | 149.29 | 149.43 | 2,881,822 | -0.14(-0.09%) |
Sep 02, 2014 | 149.15 | 149.94 | 148.41 | 149.57 | 2,387,352 | +0.55(+0.37%) |
Aug 29, 2014 | 148.37 | 149.02 | 149.02 | 149.02 | 3,077,596 | +1.22(+0.82%) |
Aug 28, 2014 | 147.31 | 147.89 | 146.34 | 147.81 | 2,357,933 | -0.13(-0.09%) |
Aug 27, 2014 | 148.40 | 148.40 | 147.32 | 147.94 | 2,495,033 | +0.38(+0.26%) |
Aug 26, 2014 | 148.03 | 148.54 | 147.48 | 147.56 | 3,761,136 | +0.03(+0.02%) |
Aug 25, 2014 | 146.57 | 149.18 | 146.36 | 147.53 | 3,695,084 | +1.99(+1.37%) |
Aug 22, 2014 | 145.44 | 146.78 | 145.15 | 145.54 | 3,233,464 | +0.27(+0.18%) |
Aug 21, 2014 | 144.52 | 145.91 | 143.86 | 145.28 | 2,508,128 | +0.93(+0.64%) |
Aug 20, 2014 | 143.72 | 144.47 | 143.16 | 144.35 | 2,115,982 | +0.06(+0.04%) |
Aug 19, 2014 | 145.08 | 145.24 | 144.02 | 144.29 | 2,317,392 | -0.49(-0.34%) |
Aug 18, 2014 | 143.70 | 144.84 | 143.24 | 144.78 | 2,263,868 | +2.20(+1.54%) |
Aug 15, 2014 | 143.36 | 144.77 | 142.20 | 142.58 | 2,948,924 | -0.69(-0.48%) |
Aug 14, 2014 | 143.33 | 143.58 | 142.41 | 143.27 | 1,725,696 | +0.30(+0.21%) |
Aug 13, 2014 | 143.00 | 143.40 | 142.06 | 142.97 | 2,062,900 | +0.03(+0.02%) |
Aug 12, 2014 | 142.48 | 143.59 | 142.15 | 142.94 | 1,643,166 | -0.11(-0.07%) |
Aug 11, 2014 | 143.29 | 143.83 | 142.35 | 143.04 | 2,529,465 | +0.17(+0.12%) |
Aug 08, 2014 | 140.47 | 142.63 | 139.91 | 142.88 | 2,724,776 | +2.62(+1.87%) |
Aug 07, 2014 | 141.25 | 141.89 | 139.96 | 140.26 | 2,324,958 | -0.53(-0.38%) |
Aug 06, 2014 | 139.47 | 141.71 | 139.36 | 140.79 | 2,074,539 | +0.26(+0.19%) |
Aug 05, 2014 | 142.08 | 142.47 | 140.08 | 140.52 | 3,303,924 | -1.88(-1.32%) |
Aug 04, 2014 | 141.48 | 142.57 | 141.05 | 142.41 | 2,501,514 | +1.20(+0.85%) |
Aug 01, 2014 | 142.98 | 143.29 | 140.51 | 141.21 | 3,785,865 | -2.17(-1.52%) |
Jul 31, 2014 | 144.69 | 145.38 | 143.32 | 143.38 | 4,570,985 | -2.40(-1.64%) |
Jul 30, 2014 | 145.95 | 147.21 | 145.45 | 145.78 | 2,838,214 | +0.18(+0.13%) |
Jul 29, 2014 | 146.12 | 146.90 | 145.53 | 145.60 | 3,695,193 | -0.34(-0.23%) |
Jul 28, 2014 | 145.15 | 146.36 | 144.88 | 145.94 | 2,777,009 | +0.46(+0.31%) |
Jul 25, 2014 | 145.91 | 146.36 | 144.92 | 145.48 | 2,559,769 | -0.71(-0.49%) |
Jul 24, 2014 | 146.65 | 147.08 | 145.66 | 146.20 | 2,426,655 | -0.47(-0.32%) |
Jul 23, 2014 | 145.33 | 146.99 | 144.84 | 146.66 | 4,142,058 | +1.49(+1.03%) |
Jul 22, 2014 | 142.98 | 145.47 | 142.98 | 145.17 | 4,640,002 | +2.74(+1.92%) |
Jul 21, 2014 | 141.15 | 142.75 | 141.05 | 142.43 | 2,685,364 | +0.21(+0.15%) |
Jul 18, 2014 | 141.34 | 142.49 | 140.71 | 142.22 | 3,091,506 | +1.10(+0.78%) |
Jul 17, 2014 | 141.18 | 142.33 | 140.11 | 141.12 | 4,587,164 | -0.27(-0.19%) |
Jul 16, 2014 | 140.34 | 141.83 | 140.18 | 141.40 | 3,971,234 | +1.08(+0.77%) |
Jul 15, 2014 | 140.76 | 141.13 | 138.64 | 140.32 | 5,789,358 | +1.80(+1.30%) |
Jul 14, 2014 | 138.67 | 139.11 | 138.07 | 138.52 | 3,607,123 | +1.82(+1.34%) |
Jul 11, 2014 | 135.22 | 136.97 | 134.69 | 136.69 | 2,764,907 | +1.15(+0.84%) |
Jul 10, 2014 | 134.55 | 135.85 | 133.98 | 135.55 | 2,632,450 | -1.04(-0.76%) |
Jul 09, 2014 | 137.06 | 137.13 | 135.72 | 136.58 | 2,343,477 | -0.20(-0.15%) |
Jul 08, 2014 | 138.30 | 138.33 | 135.80 | 136.78 | 2,920,185 | -2.38(-1.71%) |
Jul 07, 2014 | 140.15 | 140.15 | 138.43 | 139.16 | 2,097,503 | -1.39(-0.99%) |
Jul 03, 2014 | 139.21 | 140.56 | 140.56 | 140.56 | 2,171,583 | +2.13(+1.54%) |
Jul 02, 2014 | 138.52 | 139.19 | 138.16 | 138.43 | 2,239,839 | +0.07(+0.05%) |