Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 130.62 | 133.86 | 130.23 | 132.20 | 723,250 | +1.57(+1.20%) |
Sep 29, 2014 | 130.45 | 131.12 | 129.96 | 130.63 | 358,556 | -0.92(-0.70%) |
Sep 26, 2014 | 130.35 | 132.12 | 130.21 | 131.56 | 182,414 | +1.23(+0.95%) |
Sep 25, 2014 | 131.71 | 131.91 | 130.22 | 130.32 | 267,009 | -1.65(-1.25%) |
Sep 24, 2014 | 131.03 | 132.39 | 130.57 | 131.97 | 304,096 | +0.87(+0.67%) |
Sep 23, 2014 | 132.58 | 133.07 | 131.07 | 131.10 | 353,753 | -1.99(-1.50%) |
Sep 22, 2014 | 133.01 | 133.59 | 132.50 | 133.09 | 338,603 | -0.10(-0.07%) |
Sep 19, 2014 | 133.82 | 134.17 | 132.85 | 133.19 | 534,860 | -0.69(-0.51%) |
Sep 18, 2014 | 133.26 | 134.28 | 133.01 | 133.87 | 214,594 | +0.60(+0.45%) |
Sep 17, 2014 | 133.01 | 133.79 | 132.13 | 133.27 | 234,241 | +0.18(+0.13%) |
Sep 16, 2014 | 132.37 | 133.78 | 132.13 | 133.09 | 284,829 | +0.38(+0.29%) |
Sep 15, 2014 | 132.05 | 133.34 | 131.40 | 132.71 | 422,765 | +0.72(+0.54%) |
Sep 12, 2014 | 132.42 | 132.67 | 131.66 | 131.99 | 279,303 | -0.34(-0.25%) |
Sep 11, 2014 | 132.07 | 132.65 | 131.83 | 132.32 | 297,494 | +0.07(+0.06%) |
Sep 10, 2014 | 132.35 | 132.89 | 131.61 | 132.25 | 362,612 | -0.15(-0.11%) |
Sep 09, 2014 | 133.27 | 133.28 | 131.78 | 132.40 | 341,926 | -1.22(-0.92%) |
Sep 08, 2014 | 133.16 | 133.66 | 132.22 | 133.62 | 254,119 | +0.14(+0.10%) |
Sep 05, 2014 | 133.28 | 134.25 | 132.96 | 133.48 | 325,653 | +0.40(+0.30%) |
Sep 04, 2014 | 133.68 | 134.64 | 133.68 | 133.08 | 407,272 | -0.44(-0.33%) |
Sep 03, 2014 | 135.84 | 136.25 | 133.50 | 133.52 | 548,895 | -1.49(-1.11%) |
Sep 02, 2014 | 134.26 | 135.85 | 133.69 | 135.01 | 423,856 | +1.32(+0.99%) |
Aug 29, 2014 | 133.57 | 133.69 | 133.69 | 133.69 | 428,557 | +0.50(+0.37%) |
Aug 28, 2014 | 133.40 | 133.78 | 132.72 | 133.19 | 288,168 | -0.29(-0.22%) |
Aug 27, 2014 | 132.15 | 133.68 | 132.31 | 133.49 | 352,029 | +1.18(+0.89%) |
Aug 26, 2014 | 132.71 | 133.16 | 132.04 | 132.31 | 390,391 | -0.63(-0.47%) |
Aug 25, 2014 | 132.34 | 133.18 | 131.94 | 132.93 | 239,077 | +1.24(+0.94%) |
Aug 22, 2014 | 132.87 | 133.24 | 131.65 | 131.69 | 318,223 | -1.44(-1.08%) |
Aug 21, 2014 | 132.01 | 133.60 | 132.01 | 133.13 | 318,926 | +0.92(+0.69%) |
Aug 20, 2014 | 131.73 | 132.60 | 131.32 | 132.21 | 217,215 | +0.15(+0.12%) |
Aug 19, 2014 | 132.46 | 132.63 | 131.94 | 132.06 | 297,588 | -0.06(-0.05%) |
Aug 18, 2014 | 132.54 | 133.25 | 131.99 | 132.12 | 400,753 | +0.00(+0.00%) |
Aug 15, 2014 | 132.53 | 133.05 | 131.68 | 132.12 | 396,783 | +0.60(+0.46%) |
Aug 14, 2014 | 130.87 | 131.69 | 130.70 | 131.52 | 241,796 | +0.80(+0.61%) |
Aug 13, 2014 | 130.20 | 131.15 | 130.20 | 130.73 | 282,267 | +0.57(+0.44%) |
Aug 12, 2014 | 130.05 | 130.89 | 129.57 | 130.16 | 273,379 | +0.36(+0.28%) |
Aug 11, 2014 | 129.71 | 130.73 | 128.53 | 129.80 | 396,887 | +0.58(+0.45%) |
Aug 08, 2014 | 128.51 | 129.45 | 127.59 | 129.22 | 302,665 | +0.86(+0.67%) |
Aug 07, 2014 | 129.04 | 129.24 | 127.99 | 128.36 | 254,614 | -0.33(-0.26%) |
Aug 06, 2014 | 128.09 | 128.90 | 127.97 | 128.70 | 353,906 | +0.27(+0.21%) |
Aug 05, 2014 | 127.86 | 129.46 | 127.38 | 128.43 | 651,763 | -0.37(-0.29%) |
Aug 04, 2014 | 128.04 | 129.19 | 127.50 | 128.80 | 585,362 | +0.73(+0.57%) |
Aug 01, 2014 | 126.16 | 128.20 | 126.08 | 128.07 | 645,350 | +1.44(+1.14%) |
Jul 31, 2014 | 126.87 | 127.69 | 126.29 | 126.63 | 707,613 | -0.09(-0.07%) |
Jul 30, 2014 | 128.85 | 129.53 | 126.67 | 126.72 | 1,102,063 | -2.92(-2.26%) |
Jul 29, 2014 | 130.67 | 131.34 | 129.64 | 129.65 | 566,039 | -1.21(-0.93%) |
Jul 28, 2014 | 130.33 | 131.07 | 129.35 | 130.86 | 606,136 | +0.32(+0.24%) |
Jul 25, 2014 | 131.56 | 131.94 | 130.41 | 130.54 | 431,047 | -1.58(-1.19%) |
Jul 24, 2014 | 131.09 | 132.83 | 130.17 | 132.12 | 750,155 | -2.08(-1.55%) |
Jul 23, 2014 | 132.76 | 134.20 | 132.18 | 134.19 | 400,157 | +1.48(+1.11%) |
Jul 22, 2014 | 131.58 | 132.88 | 131.28 | 132.72 | 655,182 | +1.15(+0.87%) |
Jul 21, 2014 | 131.92 | 131.99 | 131.29 | 131.57 | 267,406 | -0.37(-0.28%) |
Jul 18, 2014 | 131.19 | 132.33 | 130.79 | 131.94 | 327,170 | +1.05(+0.80%) |
Jul 17, 2014 | 132.63 | 133.01 | 130.85 | 130.89 | 322,206 | -2.21(-1.66%) |
Jul 16, 2014 | 134.54 | 134.54 | 132.64 | 133.10 | 409,924 | -0.85(-0.64%) |
Jul 15, 2014 | 133.94 | 134.42 | 133.39 | 133.95 | 201,318 | +0.34(+0.26%) |
Jul 14, 2014 | 133.98 | 134.53 | 133.38 | 133.61 | 162,781 | +0.56(+0.42%) |
Jul 11, 2014 | 132.92 | 133.52 | 132.11 | 133.05 | 215,523 | +0.11(+0.08%) |
Jul 10, 2014 | 132.40 | 133.15 | 131.15 | 132.94 | 487,732 | -0.17(-0.13%) |
Jul 09, 2014 | 132.98 | 133.58 | 132.54 | 133.12 | 466,035 | +0.23(+0.17%) |
Jul 08, 2014 | 131.20 | 133.04 | 130.81 | 132.89 | 457,029 | +1.83(+1.39%) |
Jul 07, 2014 | 131.12 | 132.18 | 130.52 | 131.06 | 349,976 | -0.60(-0.46%) |
Jul 03, 2014 | 130.76 | 131.66 | 131.66 | 131.66 | 151,067 | +1.45(+1.12%) |
Jul 02, 2014 | 130.95 | 131.61 | 129.97 | 130.21 | 304,764 | -1.32(-1.01%) |