Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 139.39 | 139.92 | 138.86 | 139.08 | 6,718,911 | -0.21(-0.15%) |
Sep 29, 2014 | 138.35 | 139.49 | 138.15 | 139.29 | 6,319,446 | -0.30(-0.22%) |
Sep 26, 2014 | 138.85 | 139.94 | 138.61 | 139.59 | 7,414,666 | +1.25(+0.90%) |
Sep 25, 2014 | 140.25 | 140.27 | 138.28 | 138.34 | 10,897,536 | -2.14(-1.53%) |
Sep 24, 2014 | 139.31 | 140.57 | 139.00 | 140.48 | 7,111,320 | +1.29(+0.93%) |
Sep 23, 2014 | 139.72 | 140.15 | 139.19 | 139.19 | 6,753,126 | -0.98(-0.70%) |
Sep 22, 2014 | 140.94 | 140.97 | 140.02 | 140.17 | 5,988,070 | -0.85(-0.60%) |
Sep 19, 2014 | 141.47 | 141.73 | 140.81 | 141.02 | 11,424,442 | +0.21(+0.15%) |
Sep 18, 2014 | 140.33 | 140.97 | 140.24 | 140.82 | 7,917,414 | +0.84(+0.60%) |
Sep 17, 2014 | 139.97 | 140.52 | 139.45 | 139.98 | 10,417,389 | +0.16(+0.12%) |
Sep 16, 2014 | 138.66 | 140.08 | 138.60 | 139.81 | 7,289,562 | +0.86(+0.62%) |
Sep 15, 2014 | 138.74 | 139.15 | 138.32 | 138.95 | 6,289,175 | +0.34(+0.25%) |
Sep 12, 2014 | 139.00 | 139.05 | 138.20 | 138.61 | 6,130,091 | -0.50(-0.36%) |
Sep 11, 2014 | 138.60 | 139.19 | 138.54 | 139.10 | 3,709,468 | -0.13(-0.09%) |
Sep 10, 2014 | 138.83 | 139.35 | 138.45 | 139.23 | 5,633,612 | +0.45(+0.32%) |
Sep 09, 2014 | 139.33 | 139.37 | 138.60 | 138.78 | 5,215,604 | -0.77(-0.55%) |
Sep 08, 2014 | 139.54 | 139.79 | 139.30 | 139.55 | 3,848,811 | -0.16(-0.11%) |
Sep 05, 2014 | 139.11 | 139.74 | 138.70 | 139.71 | 4,172,063 | +0.48(+0.35%) |
Sep 04, 2014 | 139.43 | 139.96 | 138.87 | 139.23 | 4,610,013 | -0.05(-0.04%) |
Sep 03, 2014 | 139.81 | 139.90 | 139.12 | 139.28 | 3,490,240 | +0.11(+0.08%) |
Sep 02, 2014 | 139.45 | 139.52 | 138.72 | 139.16 | 4,239,539 | -0.24(-0.18%) |
Aug 29, 2014 | 139.42 | 139.41 | 139.41 | 139.41 | 4,020,915 | +0.09(+0.06%) |
Aug 28, 2014 | 139.01 | 139.41 | 138.77 | 139.32 | 3,409,986 | -0.20(-0.14%) |
Aug 27, 2014 | 139.63 | 139.68 | 139.30 | 139.51 | 6,327,982 | +0.07(+0.05%) |
Aug 26, 2014 | 139.36 | 139.79 | 139.32 | 139.45 | 4,389,952 | +0.25(+0.18%) |
Aug 25, 2014 | 139.14 | 139.55 | 139.11 | 139.19 | 3,172,957 | +0.61(+0.44%) |
Aug 22, 2014 | 138.70 | 139.07 | 138.40 | 138.58 | 6,315,613 | -0.25(-0.18%) |
Aug 21, 2014 | 138.53 | 139.12 | 138.47 | 138.83 | 3,251,674 | +0.47(+0.34%) |
Aug 20, 2014 | 137.64 | 138.47 | 137.64 | 138.36 | 3,810,763 | +0.58(+0.42%) |
Aug 19, 2014 | 137.58 | 137.89 | 137.32 | 137.78 | 3,747,523 | +0.68(+0.49%) |
Aug 18, 2014 | 136.44 | 137.15 | 136.43 | 137.10 | 3,647,770 | +1.39(+1.03%) |
Aug 15, 2014 | 136.58 | 136.62 | 134.98 | 135.71 | 8,620,262 | -0.37(-0.27%) |
Aug 14, 2014 | 135.75 | 136.08 | 135.56 | 136.08 | 3,377,261 | +0.50(+0.37%) |
Aug 13, 2014 | 135.18 | 135.72 | 134.99 | 135.58 | 3,489,943 | +0.81(+0.60%) |
Aug 12, 2014 | 134.60 | 135.00 | 134.37 | 134.77 | 4,020,656 | -0.05(-0.04%) |
Aug 11, 2014 | 135.15 | 135.31 | 134.75 | 134.82 | 7,076,831 | +0.17(+0.13%) |
Aug 08, 2014 | 133.29 | 134.59 | 133.10 | 134.65 | 6,646,528 | +1.46(+1.09%) |
Aug 07, 2014 | 134.25 | 134.28 | 132.85 | 133.19 | 6,094,051 | -0.53(-0.40%) |
Aug 06, 2014 | 133.12 | 134.17 | 133.04 | 133.72 | 5,871,591 | +0.23(+0.17%) |
Aug 05, 2014 | 134.21 | 134.48 | 133.02 | 133.49 | 10,459,639 | -1.15(-0.85%) |
Aug 04, 2014 | 134.21 | 134.87 | 133.65 | 134.64 | 5,402,185 | +0.62(+0.46%) |
Aug 01, 2014 | 134.21 | 134.78 | 133.56 | 134.02 | 9,131,689 | -0.59(-0.44%) |
Jul 31, 2014 | 136.22 | 136.35 | 134.61 | 134.61 | 11,093,671 | -2.60(-1.89%) |
Jul 30, 2014 | 137.85 | 138.05 | 136.63 | 137.20 | 6,688,575 | -0.24(-0.18%) |
Jul 29, 2014 | 138.35 | 138.60 | 137.45 | 137.45 | 4,524,807 | -0.51(-0.37%) |
Jul 28, 2014 | 137.81 | 138.16 | 137.11 | 137.96 | 4,428,138 | +0.20(+0.15%) |
Jul 25, 2014 | 138.25 | 138.32 | 137.43 | 137.76 | 7,019,264 | -1.04(-0.75%) |
Jul 24, 2014 | 138.98 | 139.13 | 138.62 | 138.80 | 3,961,325 | -0.10(-0.07%) |
Jul 23, 2014 | 139.10 | 139.10 | 138.60 | 138.90 | 3,200,925 | -0.15(-0.11%) |
Jul 22, 2014 | 138.90 | 139.22 | 138.79 | 139.04 | 4,660,911 | +0.46(+0.33%) |
Jul 21, 2014 | 138.52 | 138.75 | 137.92 | 138.59 | 3,542,835 | -0.33(-0.23%) |
Jul 18, 2014 | 138.40 | 139.06 | 138.23 | 138.91 | 8,506,654 | +0.94(+0.68%) |
Jul 17, 2014 | 138.95 | 139.37 | 137.85 | 137.98 | 7,532,295 | -1.19(-0.85%) |
Jul 16, 2014 | 139.07 | 139.24 | 138.83 | 139.16 | 3,923,689 | +0.56(+0.41%) |
Jul 15, 2014 | 138.71 | 138.97 | 138.11 | 138.60 | 6,351,047 | +0.07(+0.05%) |
Jul 14, 2014 | 138.41 | 138.79 | 138.33 | 138.53 | 3,479,942 | +0.89(+0.64%) |
Jul 11, 2014 | 137.29 | 137.66 | 136.93 | 137.64 | 3,479,765 | +0.19(+0.14%) |
Jul 10, 2014 | 136.58 | 137.76 | 136.42 | 137.45 | 6,062,803 | -0.50(-0.37%) |
Jul 09, 2014 | 137.63 | 138.07 | 137.37 | 137.95 | 4,356,273 | +0.60(+0.43%) |
Jul 08, 2014 | 137.95 | 137.97 | 137.02 | 137.35 | 6,685,607 | -0.82(-0.60%) |
Jul 07, 2014 | 138.19 | 138.30 | 137.93 | 138.18 | 3,610,356 | -0.50(-0.36%) |
Jul 03, 2014 | 138.17 | 138.68 | 138.68 | 138.68 | 2,550,496 | +0.87(+0.63%) |
Jul 02, 2014 | 137.73 | 137.89 | 137.63 | 137.81 | 2,372,130 | +0.16(+0.12%) |