Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 151.63 | 152.10 | 150.20 | 150.94 | 2,478,204 | -0.21(-0.14%) |
Sep 29, 2014 | 150.56 | 151.75 | 149.81 | 151.15 | 2,125,037 | -1.06(-0.70%) |
Sep 26, 2014 | 151.91 | 152.60 | 150.65 | 152.21 | 2,350,366 | +0.85(+0.56%) |
Sep 25, 2014 | 154.13 | 154.41 | 150.85 | 151.36 | 3,746,518 | -3.06(-1.98%) |
Sep 24, 2014 | 152.33 | 154.68 | 151.67 | 154.42 | 3,446,909 | +2.24(+1.47%) |
Sep 23, 2014 | 151.76 | 153.64 | 151.76 | 152.19 | 2,404,994 | -0.16(-0.11%) |
Sep 22, 2014 | 152.93 | 153.72 | 152.19 | 152.35 | 2,231,018 | -0.75(-0.49%) |
Sep 19, 2014 | 154.79 | 155.06 | 152.84 | 153.10 | 6,619,729 | -1.39(-0.90%) |
Sep 18, 2014 | 152.79 | 154.93 | 152.52 | 154.49 | 4,344,680 | +2.52(+1.66%) |
Sep 17, 2014 | 151.14 | 152.75 | 150.85 | 151.96 | 3,439,478 | +0.64(+0.42%) |
Sep 16, 2014 | 151.21 | 151.75 | 150.30 | 151.32 | 2,605,775 | +0.05(+0.03%) |
Sep 15, 2014 | 150.39 | 151.62 | 150.06 | 151.27 | 2,806,989 | +0.67(+0.44%) |
Sep 12, 2014 | 148.52 | 150.85 | 148.52 | 150.61 | 4,091,529 | +1.78(+1.20%) |
Sep 11, 2014 | 146.99 | 149.19 | 146.77 | 148.82 | 2,319,651 | +0.93(+0.63%) |
Sep 10, 2014 | 146.63 | 148.15 | 146.46 | 147.89 | 2,991,258 | +2.03(+1.39%) |
Sep 09, 2014 | 146.30 | 146.88 | 145.22 | 145.86 | 3,165,821 | -2.23(-1.50%) |
Sep 08, 2014 | 147.66 | 148.76 | 147.36 | 148.09 | 2,124,017 | +0.30(+0.20%) |
Sep 05, 2014 | 147.66 | 147.92 | 146.26 | 147.79 | 3,116,920 | -0.27(-0.18%) |
Sep 04, 2014 | 147.94 | 149.30 | 147.63 | 148.07 | 2,038,936 | +0.40(+0.27%) |
Sep 03, 2014 | 148.40 | 149.70 | 147.53 | 147.67 | 2,916,120 | -0.14(-0.09%) |
Sep 02, 2014 | 147.39 | 148.18 | 146.67 | 147.81 | 2,415,765 | +0.54(+0.37%) |
Aug 29, 2014 | 146.62 | 147.27 | 147.27 | 147.27 | 3,114,224 | +1.20(+0.82%) |
Aug 28, 2014 | 145.57 | 146.15 | 144.62 | 146.07 | 2,385,996 | -0.13(-0.09%) |
Aug 27, 2014 | 146.65 | 146.65 | 145.58 | 146.20 | 2,524,727 | +0.38(+0.26%) |
Aug 26, 2014 | 146.29 | 146.80 | 145.75 | 145.82 | 3,805,899 | +0.03(+0.02%) |
Aug 25, 2014 | 144.85 | 147.43 | 144.64 | 145.80 | 3,739,061 | +1.97(+1.37%) |
Aug 22, 2014 | 143.73 | 145.05 | 143.44 | 143.83 | 3,271,947 | +0.26(+0.18%) |
Aug 21, 2014 | 142.82 | 144.20 | 142.17 | 143.57 | 2,537,978 | +0.92(+0.64%) |
Aug 20, 2014 | 142.03 | 142.77 | 141.48 | 142.65 | 2,141,165 | +0.06(+0.04%) |
Aug 19, 2014 | 143.37 | 143.53 | 142.32 | 142.59 | 2,344,973 | -0.48(-0.34%) |
Aug 18, 2014 | 142.01 | 143.14 | 141.56 | 143.08 | 2,290,812 | +2.17(+1.54%) |
Aug 15, 2014 | 141.67 | 143.07 | 140.53 | 140.90 | 2,984,020 | -0.68(-0.48%) |
Aug 14, 2014 | 141.64 | 141.89 | 140.73 | 141.58 | 1,746,234 | +0.30(+0.21%) |
Aug 13, 2014 | 141.31 | 141.72 | 140.39 | 141.29 | 2,087,452 | +0.03(+0.02%) |
Aug 12, 2014 | 140.81 | 141.90 | 140.48 | 141.26 | 1,662,722 | -0.11(-0.08%) |
Aug 11, 2014 | 141.60 | 142.14 | 140.67 | 141.36 | 2,559,570 | +0.16(+0.12%) |
Aug 08, 2014 | 138.81 | 140.95 | 138.26 | 141.20 | 2,757,205 | +2.59(+1.87%) |
Aug 07, 2014 | 139.59 | 140.22 | 138.31 | 138.61 | 2,352,628 | -0.52(-0.38%) |
Aug 06, 2014 | 137.83 | 140.04 | 137.72 | 139.13 | 2,099,230 | +0.26(+0.19%) |
Aug 05, 2014 | 140.41 | 140.80 | 138.44 | 138.87 | 3,343,246 | -1.86(-1.32%) |
Aug 04, 2014 | 139.81 | 140.90 | 139.39 | 140.73 | 2,531,286 | +1.18(+0.85%) |
Aug 01, 2014 | 141.30 | 141.61 | 138.85 | 139.55 | 3,830,922 | -2.15(-1.52%) |
Jul 31, 2014 | 142.99 | 143.67 | 141.63 | 141.70 | 4,625,387 | -2.37(-1.64%) |
Jul 30, 2014 | 144.23 | 145.48 | 143.74 | 144.07 | 2,871,993 | +0.18(+0.13%) |
Jul 29, 2014 | 144.40 | 145.17 | 143.81 | 143.89 | 3,739,171 | -0.34(-0.23%) |
Jul 28, 2014 | 143.44 | 144.64 | 143.17 | 144.22 | 2,810,060 | +0.45(+0.31%) |
Jul 25, 2014 | 144.19 | 144.64 | 143.22 | 143.77 | 2,590,234 | -0.71(-0.49%) |
Jul 24, 2014 | 144.92 | 145.35 | 143.94 | 144.48 | 2,455,536 | -0.46(-0.32%) |
Jul 23, 2014 | 143.62 | 145.26 | 143.14 | 144.94 | 4,191,354 | +1.48(+1.03%) |
Jul 22, 2014 | 141.30 | 143.76 | 141.30 | 143.46 | 4,695,225 | +2.71(+1.92%) |
Jul 21, 2014 | 139.49 | 141.07 | 139.39 | 140.76 | 2,717,324 | +0.21(+0.15%) |
Jul 18, 2014 | 139.68 | 140.81 | 139.06 | 140.55 | 3,128,300 | +1.09(+0.78%) |
Jul 17, 2014 | 139.52 | 140.66 | 138.46 | 139.46 | 4,641,758 | -0.27(-0.19%) |
Jul 16, 2014 | 138.69 | 140.16 | 138.53 | 139.73 | 4,018,498 | +1.07(+0.77%) |
Jul 15, 2014 | 139.10 | 139.47 | 137.01 | 138.67 | 5,858,260 | +1.78(+1.30%) |
Jul 14, 2014 | 137.03 | 137.48 | 136.44 | 136.89 | 3,650,053 | +1.80(+1.33%) |
Jul 11, 2014 | 133.62 | 135.36 | 133.10 | 135.08 | 2,797,813 | +1.13(+0.84%) |
Jul 10, 2014 | 132.97 | 134.25 | 132.40 | 133.95 | 2,663,780 | -1.03(-0.76%) |
Jul 09, 2014 | 135.44 | 135.52 | 134.12 | 134.98 | 2,371,368 | -0.20(-0.14%) |
Jul 08, 2014 | 136.67 | 136.71 | 134.21 | 135.17 | 2,954,940 | -2.35(-1.71%) |
Jul 07, 2014 | 138.50 | 138.50 | 136.81 | 137.53 | 2,122,467 | -1.38(-0.99%) |
Jul 03, 2014 | 137.57 | 138.90 | 138.90 | 138.90 | 2,197,428 | +2.11(+1.54%) |
Jul 02, 2014 | 136.89 | 137.55 | 136.53 | 136.80 | 2,266,496 | +0.06(+0.05%) |