Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 164.97 | 165.52 | 162.78 | 163.92 | 910,497 | -1.30(-0.79%) |
Sep 29, 2014 | 164.52 | 166.61 | 162.55 | 165.22 | 554,429 | -0.22(-0.13%) |
Sep 26, 2014 | 163.75 | 166.78 | 163.53 | 165.44 | 681,758 | +1.56(+0.95%) |
Sep 25, 2014 | 168.45 | 168.45 | 162.03 | 163.88 | 1,280,270 | -4.76(-2.82%) |
Sep 24, 2014 | 167.86 | 169.25 | 166.16 | 168.64 | 971,093 | +1.37(+0.82%) |
Sep 23, 2014 | 170.88 | 172.00 | 166.82 | 167.27 | 1,032,290 | -3.20(-1.88%) |
Sep 22, 2014 | 171.04 | 172.68 | 167.50 | 170.47 | 972,137 | -1.79(-1.04%) |
Sep 19, 2014 | 179.07 | 180.45 | 171.29 | 172.26 | 2,878,285 | -5.66(-3.18%) |
Sep 18, 2014 | 177.06 | 179.19 | 175.22 | 177.92 | 767,015 | +0.92(+0.52%) |
Sep 17, 2014 | 174.76 | 177.10 | 173.21 | 177.00 | 1,358,273 | +3.98(+2.30%) |
Sep 16, 2014 | 166.61 | 173.51 | 164.78 | 173.02 | 1,437,199 | +4.92(+2.93%) |
Sep 15, 2014 | 172.75 | 173.28 | 167.55 | 168.10 | 819,855 | -4.65(-2.69%) |
Sep 12, 2014 | 176.93 | 176.93 | 171.88 | 172.75 | 1,012,793 | -4.39(-2.48%) |
Sep 11, 2014 | 177.19 | 177.90 | 175.16 | 177.14 | 820,195 | -1.00(-0.56%) |
Sep 10, 2014 | 175.00 | 179.00 | 173.73 | 178.14 | 1,082,708 | +2.99(+1.71%) |
Sep 09, 2014 | 179.62 | 179.62 | 174.33 | 175.15 | 1,095,887 | -5.04(-2.80%) |
Sep 08, 2014 | 178.10 | 180.80 | 177.13 | 180.19 | 993,892 | +1.44(+0.81%) |
Sep 05, 2014 | 177.76 | 179.27 | 173.50 | 178.75 | 747,510 | +1.55(+0.87%) |
Sep 04, 2014 | 182.27 | 182.27 | 176.81 | 177.20 | 861,862 | -0.58(-0.33%) |
Sep 03, 2014 | 180.65 | 181.96 | 177.29 | 177.78 | 1,178,291 | -1.95(-1.08%) |
Sep 02, 2014 | 180.26 | 180.45 | 178.83 | 179.73 | 925,952 | +0.37(+0.21%) |
Aug 29, 2014 | 180.13 | 179.36 | 179.36 | 179.36 | 1,369,300 | +0.28(+0.16%) |
Aug 28, 2014 | 179.82 | 179.96 | 178.03 | 179.08 | 993,683 | -0.86(-0.48%) |
Aug 27, 2014 | 180.12 | 181.00 | 177.52 | 179.94 | 1,363,727 | +0.49(+0.27%) |
Aug 26, 2014 | 176.49 | 180.56 | 176.07 | 179.45 | 897,822 | +1.54(+0.87%) |
Aug 25, 2014 | 173.80 | 178.37 | 173.01 | 177.91 | 1,055,954 | +5.91(+3.44%) |
Aug 22, 2014 | 171.68 | 173.24 | 171.24 | 172.00 | 710,544 | -0.09(-0.05%) |
Aug 21, 2014 | 175.26 | 178.00 | 171.19 | 172.09 | 1,064,062 | -0.87(-0.50%) |
Aug 20, 2014 | 171.18 | 175.50 | 171.18 | 172.96 | 1,050,723 | +2.47(+1.45%) |
Aug 19, 2014 | 172.24 | 174.00 | 170.25 | 170.49 | 796,724 | -1.79(-1.04%) |
Aug 18, 2014 | 169.88 | 173.16 | 169.13 | 172.28 | 791,080 | +3.71(+2.20%) |
Aug 15, 2014 | 169.28 | 169.66 | 165.13 | 168.57 | 1,230,066 | +0.56(+0.33%) |
Aug 14, 2014 | 166.45 | 168.04 | 165.00 | 168.01 | 710,361 | +1.88(+1.13%) |
Aug 13, 2014 | 163.47 | 167.09 | 163.01 | 166.13 | 922,823 | +3.21(+1.97%) |
Aug 12, 2014 | 165.34 | 165.90 | 161.90 | 162.92 | 889,831 | -1.22(-0.74%) |
Aug 11, 2014 | 167.69 | 167.97 | 161.80 | 164.14 | 1,389,896 | -3.31(-1.98%) |
Aug 08, 2014 | 162.50 | 167.70 | 160.81 | 167.45 | 1,438,639 | +8.27(+5.20%) |
Aug 07, 2014 | 159.69 | 160.95 | 158.12 | 159.18 | 977,181 | -0.12(-0.08%) |
Aug 06, 2014 | 157.80 | 161.33 | 156.85 | 159.30 | 635,034 | -0.47(-0.30%) |
Aug 05, 2014 | 162.26 | 162.26 | 158.32 | 159.78 | 797,617 | -1.94(-1.20%) |
Aug 04, 2014 | 160.87 | 162.23 | 157.80 | 161.71 | 939,473 | +0.84(+0.52%) |
Aug 01, 2014 | 160.42 | 161.32 | 157.53 | 160.87 | 1,021,787 | +0.96(+0.60%) |
Jul 31, 2014 | 163.17 | 163.50 | 159.52 | 159.91 | 1,175,699 | -5.13(-3.11%) |
Jul 30, 2014 | 167.66 | 168.86 | 164.54 | 165.04 | 1,031,825 | -1.69(-1.01%) |
Jul 29, 2014 | 165.62 | 169.39 | 165.36 | 166.73 | 884,120 | +0.65(+0.39%) |
Jul 28, 2014 | 171.09 | 171.71 | 164.18 | 166.08 | 1,382,583 | -4.95(-2.89%) |
Jul 25, 2014 | 171.41 | 175.38 | 168.57 | 171.03 | 1,134,792 | -0.77(-0.45%) |
Jul 24, 2014 | 183.39 | 185.00 | 170.56 | 171.80 | 2,829,849 | -8.84(-4.89%) |
Jul 23, 2014 | 177.82 | 180.74 | 175.81 | 180.64 | 1,899,379 | +4.33(+2.46%) |
Jul 22, 2014 | 175.79 | 178.98 | 174.51 | 176.31 | 870,758 | +0.42(+0.24%) |
Jul 21, 2014 | 173.00 | 176.62 | 170.05 | 175.89 | 1,132,298 | +1.84(+1.06%) |
Jul 18, 2014 | 167.47 | 174.78 | 166.50 | 174.05 | 1,220,169 | +7.89(+4.75%) |
Jul 17, 2014 | 171.44 | 172.87 | 165.37 | 166.16 | 1,162,099 | -4.93(-2.88%) |
Jul 16, 2014 | 172.90 | 174.37 | 170.65 | 171.09 | 965,879 | -0.65(-0.38%) |
Jul 15, 2014 | 177.21 | 178.81 | 168.80 | 171.74 | 1,539,589 | -6.09(-3.42%) |
Jul 14, 2014 | 178.99 | 179.99 | 176.00 | 177.83 | 816,315 | +1.19(+0.67%) |
Jul 11, 2014 | 174.63 | 176.84 | 172.50 | 176.64 | 701,581 | +2.65(+1.52%) |
Jul 10, 2014 | 172.20 | 176.23 | 168.52 | 173.99 | 1,538,757 | -1.24(-0.71%) |
Jul 09, 2014 | 172.09 | 176.34 | 170.33 | 175.23 | 1,766,274 | +4.29(+2.51%) |
Jul 08, 2014 | 177.26 | 177.95 | 170.57 | 170.94 | 2,160,647 | -7.10(-3.99%) |
Jul 07, 2014 | 182.56 | 182.86 | 177.45 | 178.04 | 1,599,365 | -4.82(-2.64%) |
Jul 03, 2014 | 181.80 | 182.86 | 182.86 | 182.86 | 598,600 | +2.40(+1.33%) |
Jul 02, 2014 | 182.25 | 184.49 | 179.17 | 180.46 | 993,166 | -2.24(-1.23%) |