Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 151.28 | 154.14 | 148.84 | 149.88 | 717,762 | -2.28(-1.50%) |
Sep 29, 2014 | 151.26 | 156.12 | 149.40 | 152.16 | 820,236 | -7.64(-4.78%) |
Sep 26, 2014 | 155.76 | 161.50 | 155.00 | 159.80 | 507,209 | +5.30(+3.43%) |
Sep 25, 2014 | 165.44 | 165.44 | 152.02 | 154.50 | 1,090,095 | -12.54(-7.51%) |
Sep 24, 2014 | 162.76 | 167.18 | 161.20 | 167.04 | 416,901 | +5.04(+3.11%) |
Sep 23, 2014 | 163.82 | 167.08 | 161.80 | 162.00 | 655,022 | -6.24(-3.71%) |
Sep 22, 2014 | 172.18 | 172.50 | 166.82 | 168.24 | 506,084 | -6.04(-3.47%) |
Sep 19, 2014 | 176.06 | 177.06 | 172.00 | 174.28 | 478,358 | -0.10(-0.06%) |
Sep 18, 2014 | 173.26 | 174.60 | 172.26 | 174.38 | 250,693 | +2.48(+1.44%) |
Sep 17, 2014 | 171.16 | 175.44 | 169.52 | 171.90 | 713,387 | +1.50(+0.88%) |
Sep 16, 2014 | 160.84 | 170.90 | 160.58 | 170.40 | 583,641 | +7.82(+4.81%) |
Sep 15, 2014 | 166.10 | 166.10 | 161.54 | 162.58 | 344,723 | -4.28(-2.57%) |
Sep 12, 2014 | 170.02 | 170.38 | 164.00 | 166.86 | 592,501 | -3.72(-2.18%) |
Sep 11, 2014 | 167.08 | 170.70 | 166.42 | 170.58 | 393,284 | +0.48(+0.28%) |
Sep 10, 2014 | 168.80 | 170.88 | 165.48 | 170.10 | 317,933 | +1.18(+0.70%) |
Sep 09, 2014 | 172.52 | 172.78 | 167.94 | 168.92 | 336,748 | -4.76(-2.74%) |
Sep 08, 2014 | 173.40 | 174.34 | 171.58 | 173.68 | 243,275 | -0.34(-0.20%) |
Sep 05, 2014 | 171.48 | 174.32 | 168.66 | 174.02 | 240,808 | +3.44(+2.02%) |
Sep 04, 2014 | 172.08 | 174.38 | 168.72 | 170.58 | 226,291 | -0.32(-0.19%) |
Sep 03, 2014 | 171.78 | 171.78 | 169.00 | 170.90 | 187,469 | +1.98(+1.17%) |
Sep 02, 2014 | 170.06 | 170.52 | 167.54 | 168.92 | 210,320 | -1.14(-0.67%) |
Aug 29, 2014 | 170.94 | 170.06 | 170.06 | 170.06 | 228,550 | +1.12(+0.66%) |
Aug 28, 2014 | 166.86 | 170.48 | 166.32 | 168.94 | 285,255 | -2.88(-1.68%) |
Aug 27, 2014 | 172.66 | 172.66 | 170.22 | 171.82 | 233,152 | -1.04(-0.60%) |
Aug 26, 2014 | 174.50 | 174.84 | 172.28 | 172.86 | 218,887 | -1.64(-0.94%) |
Aug 25, 2014 | 174.80 | 175.52 | 173.16 | 174.50 | 341,818 | +1.66(+0.96%) |
Aug 22, 2014 | 172.62 | 173.88 | 169.16 | 172.84 | 585,746 | +0.70(+0.41%) |
Aug 21, 2014 | 172.14 | 172.84 | 170.08 | 172.14 | 473,143 | -0.42(-0.24%) |
Aug 20, 2014 | 171.40 | 173.30 | 169.08 | 172.56 | 484,714 | -1.32(-0.76%) |
Aug 19, 2014 | 174.28 | 174.82 | 172.70 | 173.88 | 409,761 | +1.52(+0.88%) |
Aug 18, 2014 | 171.18 | 172.36 | 170.08 | 172.36 | 480,890 | +6.46(+3.89%) |
Aug 15, 2014 | 169.32 | 170.26 | 156.36 | 165.90 | 1,138,195 | +0.04(+0.02%) |
Aug 14, 2014 | 162.82 | 166.18 | 162.66 | 165.86 | 391,856 | +5.06(+3.15%) |
Aug 13, 2014 | 156.00 | 161.52 | 154.90 | 160.80 | 762,245 | +8.60(+5.65%) |
Aug 12, 2014 | 151.70 | 154.46 | 150.22 | 152.20 | 453,272 | +0.96(+0.63%) |
Aug 11, 2014 | 148.24 | 154.86 | 147.66 | 151.24 | 668,217 | +5.98(+4.12%) |
Aug 08, 2014 | 139.82 | 145.30 | 137.82 | 145.26 | 968,482 | +5.28(+3.77%) |
Aug 07, 2014 | 146.46 | 147.53 | 137.30 | 139.98 | 1,000,533 | -2.94(-2.06%) |
Aug 06, 2014 | 140.82 | 148.54 | 140.56 | 142.92 | 778,963 | -0.56(-0.39%) |
Aug 05, 2014 | 151.02 | 152.86 | 141.02 | 143.48 | 1,523,414 | -10.78(-6.99%) |
Aug 04, 2014 | 149.00 | 157.38 | 147.20 | 154.26 | 795,660 | +6.24(+4.22%) |
Aug 01, 2014 | 154.08 | 159.50 | 144.72 | 148.02 | 1,542,425 | -7.62(-4.90%) |
Jul 31, 2014 | 164.58 | 165.60 | 153.64 | 155.64 | 1,288,230 | -14.54(-8.54%) |
Jul 30, 2014 | 174.84 | 175.02 | 169.62 | 170.18 | 436,371 | -2.88(-1.66%) |
Jul 29, 2014 | 173.64 | 175.84 | 171.40 | 173.06 | 374,394 | +0.44(+0.25%) |
Jul 28, 2014 | 172.60 | 173.52 | 168.12 | 172.62 | 421,464 | +0.78(+0.45%) |
Jul 25, 2014 | 174.10 | 174.46 | 170.94 | 171.84 | 291,891 | -5.34(-3.01%) |
Jul 24, 2014 | 177.42 | 177.54 | 174.24 | 177.18 | 263,991 | +1.26(+0.72%) |
Jul 23, 2014 | 178.50 | 178.66 | 174.96 | 175.92 | 341,647 | -1.60(-0.90%) |
Jul 22, 2014 | 177.92 | 179.58 | 176.26 | 177.52 | 218,423 | +3.44(+1.98%) |
Jul 21, 2014 | 176.30 | 176.80 | 170.30 | 174.08 | 545,745 | -4.12(-2.31%) |
Jul 18, 2014 | 173.20 | 179.32 | 172.00 | 178.20 | 375,728 | +12.00(+7.22%) |
Jul 17, 2014 | 181.24 | 183.48 | 162.02 | 166.20 | 844,960 | -17.34(-9.45%) |
Jul 16, 2014 | 184.32 | 185.10 | 180.14 | 183.54 | 270,683 | +4.50(+2.51%) |
Jul 15, 2014 | 183.48 | 184.40 | 175.98 | 179.04 | 438,459 | -3.38(-1.85%) |
Jul 14, 2014 | 181.48 | 184.06 | 181.38 | 182.42 | 332,909 | +4.70(+2.64%) |
Jul 11, 2014 | 175.62 | 178.20 | 174.66 | 177.72 | 491,465 | +2.16(+1.23%) |
Jul 10, 2014 | 172.38 | 178.32 | 171.66 | 175.56 | 355,018 | -6.52(-3.58%) |
Jul 09, 2014 | 181.42 | 183.18 | 179.61 | 182.08 | 149,672 | +3.54(+1.98%) |
Jul 08, 2014 | 180.18 | 180.18 | 174.44 | 178.54 | 370,475 | -2.85(-1.57%) |
Jul 07, 2014 | 184.50 | 184.50 | 180.84 | 181.39 | 217,820 | -4.01(-2.16%) |
Jul 03, 2014 | 186.18 | 185.40 | 185.40 | 185.40 | 84,950 | +2.58(+1.41%) |
Jul 02, 2014 | 181.70 | 184.53 | 181.28 | 182.82 | 144,765 | +1.80(+0.99%) |