Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 130.45 | 132.20 | 130.29 | 131.78 | 7,931,914 | +1.03(+0.79%) |
Sep 29, 2014 | 130.45 | 131.27 | 130.14 | 130.76 | 5,976,943 | -1.08(-0.82%) |
Sep 26, 2014 | 131.58 | 132.20 | 130.81 | 131.84 | 5,624,584 | +0.41(+0.31%) |
Sep 25, 2014 | 133.12 | 133.12 | 131.32 | 131.43 | 5,965,575 | -1.95(-1.47%) |
Sep 24, 2014 | 133.79 | 133.79 | 132.15 | 133.38 | 6,621,444 | -0.46(-0.35%) |
Sep 23, 2014 | 133.69 | 134.46 | 133.64 | 133.84 | 4,215,409 | -0.31(-0.23%) |
Sep 22, 2014 | 134.72 | 135.13 | 133.89 | 134.15 | 4,472,391 | -1.08(-0.80%) |
Sep 19, 2014 | 135.54 | 135.80 | 135.03 | 135.23 | 7,435,362 | +0.41(+0.30%) |
Sep 18, 2014 | 134.72 | 135.59 | 134.41 | 134.82 | 6,142,922 | +0.82(+0.61%) |
Sep 17, 2014 | 134.25 | 134.66 | 133.13 | 134.00 | 5,805,745 | +0.31(+0.23%) |
Sep 16, 2014 | 132.21 | 134.00 | 132.01 | 133.69 | 5,387,674 | +1.48(+1.12%) |
Sep 15, 2014 | 131.75 | 132.37 | 131.34 | 132.21 | 3,008,124 | +0.26(+0.19%) |
Sep 12, 2014 | 132.47 | 132.47 | 131.60 | 131.96 | 4,830,506 | -0.77(-0.58%) |
Sep 11, 2014 | 132.16 | 133.08 | 131.75 | 132.72 | 4,431,475 | +0.36(+0.27%) |
Sep 10, 2014 | 132.57 | 132.77 | 131.85 | 132.37 | 3,746,118 | +0.26(+0.19%) |
Sep 09, 2014 | 132.98 | 133.18 | 131.85 | 132.11 | 4,247,332 | -0.92(-0.69%) |
Sep 08, 2014 | 133.33 | 134.00 | 132.93 | 133.03 | 3,995,376 | -0.10(-0.08%) |
Sep 05, 2014 | 132.11 | 133.13 | 131.60 | 133.13 | 4,125,198 | +0.71(+0.54%) |
Sep 04, 2014 | 132.57 | 133.18 | 132.06 | 132.42 | 5,272,129 | +0.05(+0.04%) |
Sep 03, 2014 | 132.52 | 132.62 | 131.70 | 132.37 | 3,913,479 | +0.51(+0.39%) |
Sep 02, 2014 | 132.06 | 132.77 | 131.45 | 131.85 | 4,780,962 | -0.66(-0.50%) |
Aug 29, 2014 | 132.77 | 132.52 | 132.52 | 132.52 | 4,296,229 | -0.15(-0.12%) |
Aug 28, 2014 | 132.77 | 133.08 | 132.42 | 132.67 | 2,635,250 | -0.61(-0.46%) |
Aug 27, 2014 | 132.88 | 133.64 | 132.72 | 133.28 | 4,151,646 | +0.61(+0.46%) |
Aug 26, 2014 | 133.74 | 134.00 | 132.67 | 132.67 | 5,158,758 | -0.97(-0.73%) |
Aug 25, 2014 | 133.38 | 134.10 | 132.72 | 133.64 | 4,282,929 | +0.25(+0.19%) |
Aug 22, 2014 | 134.35 | 134.41 | 133.18 | 133.38 | 4,466,880 | -1.43(-1.06%) |
Aug 21, 2014 | 134.76 | 134.91 | 134.25 | 134.81 | 4,349,111 | +0.36(+0.27%) |
Aug 20, 2014 | 133.03 | 134.66 | 132.93 | 134.46 | 5,652,290 | +1.58(+1.19%) |
Aug 19, 2014 | 133.33 | 133.44 | 132.98 | 132.88 | 3,163,150 | -0.10(-0.08%) |
Aug 18, 2014 | 131.96 | 132.98 | 131.85 | 132.98 | 5,255,229 | +2.19(+1.68%) |
Aug 15, 2014 | 132.37 | 132.47 | 130.17 | 130.78 | 5,522,309 | -1.22(-0.93%) |
Aug 14, 2014 | 132.06 | 132.31 | 131.24 | 132.01 | 4,572,503 | +0.25(+0.19%) |
Aug 13, 2014 | 131.19 | 132.21 | 131.09 | 131.75 | 3,895,527 | +1.12(+0.86%) |
Aug 12, 2014 | 131.85 | 131.91 | 130.58 | 130.63 | 4,270,227 | -0.92(-0.70%) |
Aug 11, 2014 | 131.80 | 132.62 | 131.19 | 131.55 | 5,464,341 | +0.66(+0.51%) |
Aug 08, 2014 | 129.87 | 130.94 | 129.05 | 130.88 | 4,495,316 | +0.82(+0.63%) |
Aug 07, 2014 | 130.63 | 131.09 | 129.66 | 130.07 | 7,091,160 | +0.31(+0.24%) |
Aug 06, 2014 | 128.18 | 130.43 | 127.98 | 129.76 | 9,257,515 | +2.14(+1.68%) |
Aug 05, 2014 | 128.03 | 129.00 | 127.26 | 127.62 | 5,417,670 | -1.27(-0.99%) |
Aug 04, 2014 | 129.20 | 129.66 | 128.03 | 128.90 | 5,495,643 | -0.41(-0.32%) |
Aug 01, 2014 | 127.88 | 129.35 | 126.24 | 129.30 | 7,881,264 | +1.02(+0.80%) |
Jul 31, 2014 | 130.22 | 130.38 | 128.28 | 128.28 | 7,429,787 | -2.50(-1.91%) |
Jul 30, 2014 | 130.48 | 131.55 | 129.56 | 130.78 | 5,065,540 | +0.97(+0.75%) |
Jul 29, 2014 | 130.43 | 131.19 | 129.81 | 129.81 | 4,416,545 | -0.71(-0.55%) |
Jul 28, 2014 | 130.94 | 131.24 | 129.76 | 130.53 | 6,466,136 | -1.02(-0.78%) |
Jul 25, 2014 | 132.47 | 132.57 | 131.24 | 131.55 | 4,829,508 | -0.77(-0.58%) |
Jul 24, 2014 | 132.37 | 133.03 | 132.11 | 132.31 | 4,314,885 | +0.15(+0.12%) |
Jul 23, 2014 | 132.98 | 133.08 | 132.16 | 132.16 | 6,268,926 | -0.56(-0.42%) |
Jul 22, 2014 | 132.98 | 133.13 | 131.85 | 132.72 | 6,764,126 | +0.20(+0.15%) |
Jul 21, 2014 | 134.30 | 134.30 | 131.19 | 132.52 | 11,614,059 | -2.45(-1.81%) |
Jul 18, 2014 | 136.55 | 136.60 | 133.90 | 134.97 | 10,861,726 | -0.76(-0.56%) |
Jul 17, 2014 | 137.31 | 137.62 | 135.68 | 135.73 | 7,349,464 | -2.09(-1.52%) |
Jul 16, 2014 | 136.14 | 138.46 | 135.99 | 137.82 | 9,207,915 | +2.09(+1.54%) |
Jul 15, 2014 | 136.44 | 136.70 | 135.43 | 135.73 | 8,124,129 | -0.25(-0.19%) |
Jul 14, 2014 | 135.83 | 137.01 | 135.78 | 135.99 | 4,937,416 | +0.56(+0.41%) |
Jul 11, 2014 | 133.59 | 135.43 | 133.23 | 135.43 | 6,948,042 | +1.79(+1.34%) |
Jul 10, 2014 | 133.28 | 134.10 | 133.13 | 133.64 | 6,508,675 | -0.61(-0.46%) |
Jul 09, 2014 | 134.81 | 134.81 | 133.95 | 134.25 | 7,409,398 | -0.25(-0.19%) |
Jul 08, 2014 | 135.78 | 135.94 | 134.41 | 134.51 | 5,694,380 | -1.94(-1.42%) |
Jul 07, 2014 | 136.70 | 136.90 | 136.09 | 136.44 | 4,948,347 | -0.56(-0.41%) |
Jul 03, 2014 | 136.75 | 137.01 | 137.01 | 137.01 | 4,021,740 | +1.28(+0.94%) |
Jul 02, 2014 | 134.41 | 135.94 | 134.35 | 135.73 | 4,164,146 | +1.07(+0.80%) |