Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 135.76 | 136.43 | 134.83 | 135.63 | 843,813 | -0.25(-0.18%) |
Sep 29, 2014 | 135.58 | 136.83 | 135.33 | 135.88 | 725,791 | -0.50(-0.37%) |
Sep 26, 2014 | 136.59 | 136.73 | 134.29 | 136.38 | 1,018,208 | +0.59(+0.44%) |
Sep 25, 2014 | 137.61 | 137.86 | 134.91 | 135.79 | 1,398,697 | -2.21(-1.60%) |
Sep 24, 2014 | 140.13 | 140.64 | 137.30 | 137.99 | 1,706,240 | -1.61(-1.16%) |
Sep 23, 2014 | 139.34 | 140.07 | 138.91 | 139.61 | 1,163,821 | +0.14(+0.10%) |
Sep 22, 2014 | 141.14 | 141.73 | 139.02 | 139.47 | 1,297,278 | -1.76(-1.24%) |
Sep 19, 2014 | 142.80 | 142.85 | 140.96 | 141.22 | 1,677,782 | -0.71(-0.50%) |
Sep 18, 2014 | 141.90 | 142.73 | 141.44 | 141.93 | 690,816 | +0.05(+0.03%) |
Sep 17, 2014 | 142.15 | 142.38 | 140.93 | 141.88 | 703,865 | +0.15(+0.10%) |
Sep 16, 2014 | 140.42 | 141.73 | 140.12 | 141.73 | 892,200 | +1.32(+0.94%) |
Sep 15, 2014 | 142.44 | 142.89 | 140.22 | 140.41 | 1,203,545 | -2.30(-1.61%) |
Sep 12, 2014 | 142.04 | 142.96 | 142.04 | 142.71 | 1,121,137 | +0.43(+0.30%) |
Sep 11, 2014 | 143.00 | 143.69 | 141.96 | 142.28 | 823,351 | -1.18(-0.82%) |
Sep 10, 2014 | 142.48 | 143.51 | 142.27 | 143.46 | 893,384 | +0.97(+0.68%) |
Sep 09, 2014 | 143.14 | 143.27 | 142.00 | 142.49 | 910,887 | +0.84(+0.59%) |
Sep 08, 2014 | 141.55 | 142.36 | 141.42 | 141.65 | 519,655 | -0.33(-0.23%) |
Sep 05, 2014 | 140.96 | 142.05 | 140.50 | 141.98 | 709,236 | +0.36(+0.26%) |
Sep 04, 2014 | 139.39 | 142.44 | 139.39 | 141.62 | 1,335,655 | +2.80(+2.02%) |
Sep 03, 2014 | 139.52 | 139.61 | 138.55 | 138.82 | 726,337 | -0.62(-0.45%) |
Sep 02, 2014 | 139.02 | 139.88 | 138.65 | 139.44 | 744,315 | +0.50(+0.36%) |
Aug 29, 2014 | 138.78 | 138.94 | 138.94 | 138.94 | 630,562 | +0.12(+0.09%) |
Aug 28, 2014 | 138.33 | 139.00 | 137.40 | 138.82 | 802,179 | -0.52(-0.37%) |
Aug 27, 2014 | 139.39 | 140.12 | 138.50 | 139.34 | 776,848 | +0.56(+0.40%) |
Aug 26, 2014 | 139.52 | 139.52 | 138.48 | 138.78 | 984,114 | -0.79(-0.56%) |
Aug 25, 2014 | 139.84 | 140.20 | 139.31 | 139.57 | 760,373 | +0.16(+0.11%) |
Aug 22, 2014 | 139.19 | 140.28 | 138.62 | 139.41 | 710,934 | +0.41(+0.29%) |
Aug 21, 2014 | 139.22 | 139.60 | 138.37 | 139.00 | 891,090 | -0.05(-0.04%) |
Aug 20, 2014 | 136.66 | 139.53 | 136.18 | 139.05 | 1,211,678 | +1.91(+1.39%) |
Aug 19, 2014 | 136.09 | 137.16 | 136.09 | 137.14 | 648,714 | +1.35(+0.99%) |
Aug 18, 2014 | 135.15 | 136.51 | 134.73 | 135.79 | 700,689 | +1.49(+1.11%) |
Aug 15, 2014 | 134.71 | 135.09 | 133.17 | 134.29 | 1,030,309 | +0.30(+0.22%) |
Aug 14, 2014 | 133.14 | 134.13 | 132.64 | 134.00 | 703,157 | +0.77(+0.58%) |
Aug 13, 2014 | 133.60 | 133.73 | 131.35 | 133.23 | 1,390,513 | -0.44(-0.33%) |
Aug 12, 2014 | 133.58 | 134.57 | 132.85 | 133.67 | 1,537,556 | +0.02(+0.01%) |
Aug 11, 2014 | 132.62 | 134.20 | 132.22 | 133.65 | 1,256,171 | +1.91(+1.45%) |
Aug 08, 2014 | 129.86 | 131.70 | 129.15 | 131.75 | 790,392 | +1.91(+1.47%) |
Aug 07, 2014 | 130.65 | 131.35 | 129.34 | 129.84 | 1,638,451 | +1.02(+0.79%) |
Aug 06, 2014 | 125.00 | 129.75 | 125.00 | 128.82 | 2,379,414 | +0.25(+0.20%) |
Aug 05, 2014 | 126.99 | 129.30 | 126.62 | 128.57 | 1,761,838 | +0.22(+0.17%) |
Aug 04, 2014 | 126.91 | 128.59 | 126.66 | 128.35 | 1,016,666 | +1.44(+1.13%) |
Aug 01, 2014 | 128.08 | 128.86 | 126.35 | 126.91 | 960,165 | -1.08(-0.84%) |
Jul 31, 2014 | 129.40 | 130.25 | 127.81 | 127.99 | 985,316 | -2.87(-2.19%) |
Jul 30, 2014 | 130.43 | 131.27 | 130.13 | 130.85 | 794,736 | +0.84(+0.64%) |
Jul 29, 2014 | 131.35 | 131.39 | 129.97 | 130.02 | 844,891 | -1.31(-0.99%) |
Jul 28, 2014 | 131.35 | 131.88 | 130.53 | 131.32 | 441,213 | +0.23(+0.18%) |
Jul 25, 2014 | 132.31 | 132.63 | 130.93 | 131.09 | 509,861 | -1.54(-1.16%) |
Jul 24, 2014 | 131.61 | 132.90 | 131.17 | 132.64 | 516,029 | +1.66(+1.27%) |
Jul 23, 2014 | 130.92 | 131.16 | 130.12 | 130.98 | 353,776 | +0.22(+0.17%) |
Jul 22, 2014 | 129.71 | 131.44 | 129.04 | 130.75 | 645,475 | +1.20(+0.93%) |
Jul 21, 2014 | 129.13 | 130.05 | 128.89 | 129.56 | 500,628 | +0.06(+0.05%) |
Jul 18, 2014 | 129.49 | 129.85 | 128.54 | 129.49 | 682,573 | +0.41(+0.32%) |
Jul 17, 2014 | 129.48 | 129.94 | 128.85 | 129.08 | 650,240 | -0.66(-0.51%) |
Jul 16, 2014 | 130.59 | 131.10 | 129.56 | 129.75 | 778,384 | -0.71(-0.54%) |
Jul 15, 2014 | 130.45 | 131.07 | 130.16 | 130.45 | 568,653 | -0.49(-0.38%) |
Jul 14, 2014 | 131.46 | 131.71 | 130.54 | 130.94 | 501,815 | +0.27(+0.21%) |
Jul 11, 2014 | 131.54 | 131.54 | 130.07 | 130.67 | 689,173 | -0.69(-0.53%) |
Jul 10, 2014 | 132.29 | 132.63 | 131.22 | 131.36 | 803,896 | -2.42(-1.81%) |
Jul 09, 2014 | 132.37 | 134.05 | 132.02 | 133.78 | 1,072,862 | +1.67(+1.27%) |
Jul 08, 2014 | 132.78 | 132.93 | 131.76 | 132.11 | 1,149,915 | -0.82(-0.62%) |
Jul 07, 2014 | 133.46 | 133.78 | 132.69 | 132.93 | 896,489 | -0.82(-0.61%) |
Jul 03, 2014 | 133.05 | 133.75 | 133.75 | 133.75 | 506,349 | +1.17(+0.89%) |
Jul 02, 2014 | 132.73 | 133.43 | 132.41 | 132.58 | 891,875 | -0.15(-0.11%) |