Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 126.80 | 127.01 | 126.20 | 126.29 | 24,815 | -0.94(-0.74%) |
Sep 29, 2014 | 126.60 | 127.36 | 126.60 | 127.23 | 23,554 | +0.68(+0.54%) |
Sep 26, 2014 | 126.90 | 127.05 | 126.34 | 126.55 | 39,490 | -1.29(-1.01%) |
Sep 25, 2014 | 127.35 | 128.05 | 127.10 | 127.84 | 33,148 | -0.31(-0.24%) |
Sep 24, 2014 | 128.79 | 128.93 | 128.00 | 128.15 | 31,617 | -1.33(-1.03%) |
Sep 23, 2014 | 130.20 | 130.30 | 129.45 | 129.48 | 22,477 | +0.39(+0.30%) |
Sep 22, 2014 | 129.35 | 129.90 | 128.89 | 129.09 | 35,279 | -0.95(-0.73%) |
Sep 19, 2014 | 130.66 | 130.85 | 129.77 | 130.04 | 47,955 | -1.01(-0.77%) |
Sep 18, 2014 | 130.80 | 131.25 | 130.52 | 131.05 | 20,067 | -0.44(-0.33%) |
Sep 17, 2014 | 132.75 | 132.75 | 131.27 | 131.49 | 26,572 | -1.44(-1.09%) |
Sep 16, 2014 | 132.65 | 133.20 | 132.31 | 132.94 | 71,683 | +0.47(+0.35%) |
Sep 15, 2014 | 133.11 | 133.11 | 132.36 | 132.47 | 131,023 | -0.71(-0.53%) |
Sep 12, 2014 | 132.15 | 133.22 | 131.79 | 133.18 | 81,215 | -0.19(-0.14%) |
Sep 11, 2014 | 133.74 | 133.86 | 133.05 | 133.37 | 22,351 | -1.04(-0.77%) |
Sep 10, 2014 | 134.34 | 134.57 | 134.04 | 134.41 | 89,456 | -0.59(-0.44%) |
Sep 09, 2014 | 135.51 | 135.74 | 134.38 | 135.00 | 33,121 | -1.05(-0.77%) |
Sep 08, 2014 | 136.43 | 136.62 | 135.85 | 136.05 | 18,179 | -1.13(-0.82%) |
Sep 05, 2014 | 136.82 | 137.24 | 136.62 | 137.18 | 14,918 | +0.54(+0.40%) |
Sep 04, 2014 | 137.27 | 137.27 | 136.56 | 136.64 | 29,642 | -0.76(-0.55%) |
Sep 03, 2014 | 136.92 | 137.42 | 136.74 | 137.40 | 22,065 | +0.22(+0.16%) |
Sep 02, 2014 | 137.51 | 137.51 | 137.10 | 137.18 | 26,529 | -1.32(-0.95%) |
Aug 29, 2014 | 138.46 | 138.50 | 138.50 | 138.50 | 20,300 | -0.20(-0.14%) |
Aug 28, 2014 | 138.71 | 139.04 | 138.54 | 138.70 | 78,325 | +0.84(+0.61%) |
Aug 27, 2014 | 138.08 | 138.32 | 137.76 | 137.86 | 18,249 | -0.01(-0.01%) |
Aug 26, 2014 | 138.25 | 138.25 | 137.75 | 137.87 | 24,875 | +0.02(+0.01%) |
Aug 25, 2014 | 137.69 | 138.04 | 137.63 | 137.85 | 15,254 | -0.50(-0.36%) |
Aug 22, 2014 | 137.79 | 138.52 | 137.62 | 138.35 | 31,925 | +0.23(+0.17%) |
Aug 21, 2014 | 138.06 | 138.20 | 137.79 | 138.12 | 25,286 | -0.57(-0.41%) |
Aug 20, 2014 | 139.34 | 139.34 | 138.46 | 138.69 | 96,269 | -1.23(-0.88%) |
Aug 19, 2014 | 140.24 | 140.24 | 140.18 | 139.92 | 60,744 | -0.58(-0.41%) |
Aug 18, 2014 | 140.68 | 140.83 | 140.36 | 140.50 | 31,180 | -1.19(-0.84%) |
Aug 15, 2014 | 140.90 | 141.80 | 140.70 | 141.69 | 20,347 | -0.77(-0.54%) |
Aug 14, 2014 | 142.52 | 142.74 | 142.28 | 142.46 | 7,896 | -0.16(-0.11%) |
Aug 13, 2014 | 143.24 | 143.24 | 142.26 | 142.62 | 69,288 | -0.30(-0.21%) |
Aug 12, 2014 | 143.34 | 143.51 | 142.76 | 142.92 | 9,486 | -0.20(-0.14%) |
Aug 11, 2014 | 143.20 | 143.20 | 142.85 | 143.12 | 9,877 | -0.43(-0.30%) |
Aug 08, 2014 | 143.70 | 143.97 | 143.45 | 143.55 | 8,576 | -0.08(-0.06%) |
Aug 07, 2014 | 142.99 | 143.84 | 142.80 | 143.63 | 19,480 | +1.39(+0.98%) |
Aug 06, 2014 | 142.28 | 142.50 | 141.95 | 142.24 | 22,836 | +0.90(+0.64%) |
Aug 05, 2014 | 141.53 | 141.73 | 141.00 | 141.34 | 28,824 | -1.11(-0.78%) |
Aug 04, 2014 | 142.45 | 142.49 | 142.26 | 142.45 | 14,040 | +0.17(+0.12%) |
Aug 01, 2014 | 142.49 | 142.72 | 142.00 | 142.28 | 26,636 | +0.27(+0.19%) |
Jul 31, 2014 | 143.22 | 143.22 | 142.01 | 142.01 | 27,127 | -1.75(-1.22%) |
Jul 30, 2014 | 144.00 | 144.09 | 143.54 | 143.76 | 14,463 | -0.18(-0.13%) |
Jul 29, 2014 | 144.70 | 144.70 | 143.92 | 143.94 | 17,910 | -1.06(-0.73%) |
Jul 28, 2014 | 144.74 | 145.05 | 144.53 | 145.00 | 18,319 | +1.38(+0.96%) |
Jul 25, 2014 | 143.24 | 143.82 | 143.09 | 143.62 | 20,971 | +0.79(+0.55%) |
Jul 24, 2014 | 142.90 | 143.09 | 142.36 | 142.83 | 26,708 | -1.50(-1.04%) |
Jul 23, 2014 | 144.33 | 144.57 | 144.00 | 144.33 | 8,903 | -0.34(-0.23%) |
Jul 22, 2014 | 144.88 | 144.93 | 144.34 | 144.67 | 11,168 | -0.19(-0.13%) |
Jul 21, 2014 | 145.28 | 145.28 | 144.76 | 144.86 | 6,340 | -0.20(-0.14%) |
Jul 18, 2014 | 145.40 | 145.52 | 144.62 | 145.06 | 8,877 | -1.14(-0.78%) |
Jul 17, 2014 | 145.78 | 146.42 | 145.34 | 146.20 | 46,277 | +1.93(+1.34%) |
Jul 16, 2014 | 144.01 | 144.88 | 143.94 | 144.27 | 18,353 | +0.05(+0.03%) |
Jul 15, 2014 | 145.66 | 145.95 | 144.06 | 144.22 | 17,385 | -0.96(-0.66%) |
Jul 14, 2014 | 145.38 | 145.80 | 144.96 | 145.18 | 56,032 | -1.94(-1.32%) |
Jul 11, 2014 | 146.64 | 147.34 | 146.64 | 147.12 | 10,680 | +0.03(+0.02%) |
Jul 10, 2014 | 147.06 | 147.36 | 146.82 | 147.09 | 55,816 | +0.42(+0.29%) |
Jul 09, 2014 | 146.37 | 147.00 | 146.18 | 146.67 | 19,197 | +1.17(+0.80%) |
Jul 08, 2014 | 146.00 | 146.15 | 145.16 | 145.50 | 17,794 | -0.05(-0.03%) |
Jul 07, 2014 | 146.15 | 146.15 | 145.00 | 145.55 | 28,738 | -0.65(-0.44%) |
Jul 03, 2014 | 146.27 | 146.20 | 146.20 | 146.20 | 20,500 | -0.52(-0.35%) |
Jul 02, 2014 | 147.36 | 147.68 | 146.72 | 146.72 | 80,236 | -0.12(-0.08%) |