Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 146.75 | 147.52 | 145.32 | 145.83 | 634,439 | -0.89(-0.61%) |
Sep 29, 2014 | 145.43 | 146.93 | 145.06 | 146.72 | 334,694 | +0.14(+0.10%) |
Sep 26, 2014 | 145.68 | 146.89 | 145.08 | 146.57 | 338,227 | +1.66(+1.15%) |
Sep 25, 2014 | 146.53 | 146.53 | 144.45 | 144.91 | 476,964 | -2.06(-1.40%) |
Sep 24, 2014 | 146.00 | 147.04 | 145.43 | 146.97 | 450,017 | +1.10(+0.76%) |
Sep 23, 2014 | 146.82 | 147.35 | 145.86 | 145.86 | 547,673 | -1.30(-0.88%) |
Sep 22, 2014 | 149.63 | 149.63 | 147.13 | 147.17 | 275,932 | -2.17(-1.45%) |
Sep 19, 2014 | 150.58 | 150.75 | 149.14 | 149.34 | 216,526 | -0.75(-0.50%) |
Sep 18, 2014 | 150.21 | 150.21 | 149.59 | 150.09 | 250,599 | +0.50(+0.34%) |
Sep 17, 2014 | 149.12 | 150.40 | 148.80 | 149.59 | 757,875 | +1.28(+0.87%) |
Sep 16, 2014 | 147.34 | 148.60 | 146.63 | 148.30 | 403,611 | +0.74(+0.50%) |
Sep 15, 2014 | 148.37 | 148.37 | 147.22 | 147.56 | 124,168 | -0.52(-0.35%) |
Sep 12, 2014 | 148.18 | 148.56 | 147.84 | 148.08 | 342,206 | -0.01(-0.01%) |
Sep 11, 2014 | 147.10 | 148.28 | 146.95 | 148.09 | 106,868 | +0.60(+0.41%) |
Sep 10, 2014 | 147.32 | 147.64 | 146.54 | 147.49 | 124,498 | +0.13(+0.09%) |
Sep 09, 2014 | 147.98 | 148.27 | 147.21 | 147.36 | 133,991 | -0.92(-0.62%) |
Sep 08, 2014 | 148.80 | 148.91 | 147.99 | 148.28 | 140,811 | -0.55(-0.37%) |
Sep 05, 2014 | 147.96 | 148.84 | 147.59 | 148.82 | 170,383 | +0.85(+0.57%) |
Sep 04, 2014 | 147.21 | 148.59 | 147.07 | 147.98 | 504,609 | +1.05(+0.72%) |
Sep 03, 2014 | 147.77 | 147.77 | 146.56 | 146.93 | 421,364 | -0.44(-0.30%) |
Sep 02, 2014 | 145.54 | 147.35 | 145.54 | 147.37 | 340,513 | +1.90(+1.31%) |
Aug 29, 2014 | 145.56 | 145.47 | 145.47 | 145.47 | 82,310 | +0.06(+0.04%) |
Aug 28, 2014 | 145.41 | 145.51 | 144.75 | 145.40 | 161,334 | -0.43(-0.30%) |
Aug 27, 2014 | 145.96 | 146.18 | 145.57 | 145.84 | 207,259 | +0.15(+0.10%) |
Aug 26, 2014 | 146.23 | 146.49 | 145.59 | 145.69 | 107,273 | -0.57(-0.39%) |
Aug 25, 2014 | 146.67 | 146.67 | 145.78 | 146.26 | 151,833 | +0.51(+0.35%) |
Aug 22, 2014 | 145.62 | 146.21 | 145.28 | 145.75 | 127,625 | +0.12(+0.08%) |
Aug 21, 2014 | 146.38 | 146.63 | 145.50 | 145.63 | 99,557 | -0.61(-0.42%) |
Aug 20, 2014 | 145.33 | 146.44 | 145.33 | 146.24 | 115,639 | +0.76(+0.52%) |
Aug 19, 2014 | 145.59 | 145.87 | 145.44 | 145.48 | 146,999 | +0.17(+0.12%) |
Aug 18, 2014 | 143.71 | 145.29 | 143.57 | 145.30 | 371,189 | +2.40(+1.68%) |
Aug 15, 2014 | 143.73 | 143.76 | 141.59 | 142.90 | 347,513 | -0.07(-0.05%) |
Aug 14, 2014 | 142.07 | 142.97 | 141.85 | 142.97 | 669,807 | +1.18(+0.83%) |
Aug 13, 2014 | 141.51 | 142.21 | 141.29 | 141.79 | 227,285 | +0.97(+0.69%) |
Aug 12, 2014 | 140.88 | 141.39 | 140.34 | 140.82 | 226,773 | -0.10(-0.07%) |
Aug 11, 2014 | 140.87 | 141.82 | 140.65 | 140.91 | 318,141 | +1.11(+0.79%) |
Aug 08, 2014 | 138.19 | 139.86 | 137.43 | 139.81 | 305,514 | +1.77(+1.28%) |
Aug 07, 2014 | 138.43 | 139.42 | 137.67 | 138.04 | 201,371 | -0.28(-0.20%) |
Aug 06, 2014 | 138.63 | 138.97 | 137.76 | 138.32 | 335,400 | -0.84(-0.60%) |
Aug 05, 2014 | 140.08 | 140.95 | 138.64 | 139.16 | 337,228 | -1.64(-1.16%) |
Aug 04, 2014 | 140.69 | 140.93 | 139.37 | 140.80 | 160,812 | +0.47(+0.34%) |
Aug 01, 2014 | 140.07 | 141.39 | 139.26 | 140.33 | 495,616 | -0.35(-0.25%) |
Jul 31, 2014 | 141.82 | 142.66 | 140.67 | 140.67 | 300,182 | -2.33(-1.63%) |
Jul 30, 2014 | 142.47 | 143.63 | 142.11 | 143.01 | 230,026 | +1.09(+0.77%) |
Jul 29, 2014 | 143.66 | 143.77 | 141.90 | 141.92 | 403,162 | -1.89(-1.31%) |
Jul 28, 2014 | 145.41 | 145.48 | 143.43 | 143.81 | 360,161 | -1.63(-1.12%) |
Jul 25, 2014 | 145.75 | 146.57 | 145.28 | 145.44 | 187,453 | -0.61(-0.42%) |
Jul 24, 2014 | 146.70 | 147.01 | 145.87 | 146.05 | 232,218 | -0.21(-0.14%) |
Jul 23, 2014 | 146.14 | 146.95 | 145.84 | 146.26 | 175,439 | +0.38(+0.26%) |
Jul 22, 2014 | 144.85 | 146.15 | 144.85 | 145.88 | 256,191 | +1.55(+1.08%) |
Jul 21, 2014 | 144.22 | 144.78 | 143.90 | 144.33 | 172,478 | -0.45(-0.31%) |
Jul 18, 2014 | 143.22 | 144.78 | 143.09 | 144.78 | 290,041 | +1.90(+1.33%) |
Jul 17, 2014 | 144.63 | 145.13 | 142.72 | 142.88 | 387,591 | -2.17(-1.50%) |
Jul 16, 2014 | 144.70 | 145.21 | 144.30 | 145.05 | 327,039 | +0.86(+0.60%) |
Jul 15, 2014 | 143.51 | 144.50 | 143.45 | 144.19 | 487,567 | +0.52(+0.36%) |
Jul 14, 2014 | 143.20 | 144.06 | 143.20 | 143.67 | 309,051 | +0.98(+0.69%) |
Jul 11, 2014 | 142.37 | 142.91 | 141.92 | 142.69 | 82,778 | +0.42(+0.30%) |
Jul 10, 2014 | 140.99 | 142.79 | 140.73 | 142.27 | 216,237 | -0.26(-0.18%) |
Jul 09, 2014 | 142.53 | 143.26 | 141.80 | 142.53 | 317,267 | +0.74(+0.52%) |
Jul 08, 2014 | 141.53 | 141.94 | 140.55 | 141.78 | 249,805 | -0.16(-0.11%) |
Jul 07, 2014 | 143.20 | 143.49 | 141.64 | 141.94 | 247,995 | -1.50(-1.05%) |
Jul 03, 2014 | 142.87 | 143.44 | 143.44 | 143.44 | 217,489 | +1.03(+0.72%) |
Jul 02, 2014 | 142.69 | 142.77 | 142.13 | 142.41 | 174,056 | -0.52(-0.36%) |