Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 177.06 | 179.55 | 174.01 | 176.11 | 10,822 | -0.97(-0.55%) |
Sep 29, 2014 | 178.45 | 180.83 | 176.02 | 177.08 | 8,065 | -2.11(-1.17%) |
Sep 26, 2014 | 175.52 | 183.08 | 174.05 | 179.18 | 11,094 | +2.18(+1.23%) |
Sep 25, 2014 | 179.36 | 179.87 | 173.87 | 177.00 | 9,350 | -3.50(-1.94%) |
Sep 24, 2014 | 182.11 | 182.11 | 179.83 | 180.50 | 9,493 | -0.15(-0.08%) |
Sep 23, 2014 | 180.90 | 182.11 | 179.86 | 180.65 | 9,705 | -1.36(-0.75%) |
Sep 22, 2014 | 183.02 | 188.62 | 179.56 | 182.01 | 27,961 | -2.60(-1.41%) |
Sep 19, 2014 | 175.45 | 184.61 | 174.79 | 184.61 | 50,492 | +10.68(+6.14%) |
Sep 18, 2014 | 174.63 | 177.06 | 173.92 | 173.92 | 13,380 | +1.88(+1.09%) |
Sep 17, 2014 | 172.69 | 174.10 | 172.04 | 172.04 | 9,737 | +1.08(+0.63%) |
Sep 16, 2014 | 170.93 | 171.97 | 169.30 | 170.96 | 16,014 | -1.78(-1.03%) |
Sep 15, 2014 | 175.61 | 175.61 | 170.21 | 172.75 | 18,522 | -2.00(-1.15%) |
Sep 12, 2014 | 169.30 | 176.39 | 168.38 | 174.75 | 37,239 | +4.10(+2.40%) |
Sep 11, 2014 | 178.77 | 178.81 | 169.39 | 170.65 | 67,047 | -10.96(-6.04%) |
Sep 10, 2014 | 183.45 | 184.31 | 174.79 | 181.62 | 93,173 | -7.08(-3.75%) |
Sep 09, 2014 | 197.93 | 198.58 | 185.77 | 188.70 | 61,634 | -12.86(-6.38%) |
Sep 08, 2014 | 202.85 | 203.30 | 197.67 | 201.56 | 19,219 | -1.99(-0.98%) |
Sep 05, 2014 | 212.41 | 212.41 | 200.92 | 203.55 | 65,268 | -9.22(-4.33%) |
Sep 04, 2014 | 210.48 | 220.54 | 210.48 | 212.77 | 84,809 | +4.12(+1.97%) |
Sep 03, 2014 | 196.75 | 209.63 | 194.59 | 208.65 | 60,998 | +14.64(+7.55%) |
Sep 02, 2014 | 185.65 | 195.88 | 185.65 | 194.01 | 56,377 | +10.47(+5.70%) |
Aug 29, 2014 | 183.02 | 183.54 | 183.54 | 183.54 | 19,013 | +0.95(+0.52%) |
Aug 28, 2014 | 183.02 | 183.02 | 182.01 | 182.59 | 11,745 | -0.44(-0.24%) |
Aug 27, 2014 | 183.02 | 183.66 | 182.40 | 183.02 | 16,141 | +0.00(+0.00%) |
Aug 26, 2014 | 183.96 | 185.80 | 183.02 | 183.02 | 16,757 | -0.46(-0.25%) |
Aug 25, 2014 | 178.89 | 185.30 | 178.89 | 183.48 | 28,925 | +4.59(+2.57%) |
Aug 22, 2014 | 175.75 | 180.38 | 175.73 | 178.89 | 12,013 | +2.74(+1.55%) |
Aug 21, 2014 | 178.18 | 178.18 | 175.79 | 176.15 | 6,157 | -1.91(-1.07%) |
Aug 20, 2014 | 180.57 | 178.65 | 174.53 | 178.06 | 24,778 | -0.59(-0.33%) |
Aug 19, 2014 | 175.70 | 179.62 | 174.78 | 178.65 | 15,013 | +4.95(+2.85%) |
Aug 18, 2014 | 172.04 | 173.70 | 170.41 | 173.70 | 13,391 | +1.29(+0.75%) |
Aug 15, 2014 | 170.24 | 173.98 | 172.06 | 172.41 | 12,626 | +0.35(+0.20%) |
Aug 14, 2014 | 172.04 | 173.55 | 170.88 | 172.06 | 8,439 | -0.78(-0.45%) |
Aug 13, 2014 | 173.86 | 175.10 | 171.91 | 172.84 | 32,850 | -0.11(-0.06%) |
Aug 12, 2014 | 173.76 | 176.06 | 171.91 | 172.95 | 33,622 | +3.65(+2.16%) |
Aug 11, 2014 | 164.72 | 169.94 | 162.34 | 169.30 | 30,887 | +8.34(+5.18%) |
Aug 08, 2014 | 163.81 | 163.81 | 160.20 | 160.95 | 16,582 | +0.73(+0.46%) |
Aug 07, 2014 | 157.96 | 163.90 | 157.77 | 160.22 | 12,401 | +1.44(+0.91%) |
Aug 06, 2014 | 160.00 | 160.00 | 156.50 | 158.77 | 7,517 | -0.46(-0.29%) |
Aug 05, 2014 | 158.66 | 160.15 | 156.83 | 159.23 | 12,167 | +0.00(+0.00%) |
Aug 04, 2014 | 158.25 | 160.05 | 156.07 | 159.23 | 8,114 | -0.87(-0.54%) |
Aug 01, 2014 | 155.55 | 160.12 | 155.55 | 160.10 | 11,281 | +4.56(+2.93%) |
Jul 31, 2014 | 154.62 | 155.57 | 151.91 | 155.54 | 9,661 | -0.40(-0.26%) |
Jul 30, 2014 | 156.32 | 158.09 | 155.95 | 155.95 | 4,445 | -1.46(-0.93%) |
Jul 29, 2014 | 154.78 | 158.32 | 154.78 | 157.41 | 7,735 | +0.24(+0.15%) |
Jul 28, 2014 | 158.77 | 158.77 | 155.22 | 157.17 | 11,432 | +0.19(+0.12%) |
Jul 25, 2014 | 160.69 | 161.83 | 155.43 | 156.98 | 18,289 | -4.86(-3.00%) |
Jul 24, 2014 | 164.17 | 164.31 | 159.83 | 161.84 | 22,395 | +4.13(+2.62%) |
Jul 23, 2014 | 152.82 | 158.09 | 150.90 | 157.71 | 27,082 | +4.99(+3.27%) |
Jul 22, 2014 | 150.22 | 152.82 | 149.81 | 152.72 | 23,154 | +2.32(+1.55%) |
Jul 21, 2014 | 148.36 | 150.98 | 148.13 | 150.40 | 12,104 | +0.15(+0.10%) |
Jul 18, 2014 | 150.08 | 150.81 | 149.16 | 150.25 | 14,751 | -0.04(-0.02%) |
Jul 17, 2014 | 149.16 | 150.29 | 147.37 | 150.29 | 8,409 | +0.85(+0.57%) |
Jul 16, 2014 | 148.43 | 150.35 | 148.35 | 149.44 | 5,670 | -0.92(-0.61%) |
Jul 15, 2014 | 148.07 | 151.06 | 148.07 | 150.35 | 7,959 | +0.89(+0.59%) |
Jul 14, 2014 | 147.42 | 149.86 | 147.34 | 149.47 | 11,129 | +2.13(+1.45%) |
Jul 11, 2014 | 147.59 | 148.16 | 144.57 | 147.34 | 7,710 | +0.52(+0.36%) |
Jul 10, 2014 | 146.42 | 146.81 | 144.82 | 146.81 | 7,368 | +0.16(+0.11%) |
Jul 09, 2014 | 147.47 | 147.88 | 146.51 | 146.66 | 6,054 | -0.77(-0.52%) |
Jul 08, 2014 | 146.71 | 148.09 | 145.96 | 147.43 | 9,815 | +0.64(+0.44%) |
Jul 07, 2014 | 148.94 | 148.94 | 145.05 | 146.78 | 12,832 | -1.01(-0.68%) |
Jul 03, 2014 | 146.74 | 147.79 | 147.79 | 147.79 | 5,245 | +0.91(+0.62%) |
Jul 02, 2014 | 145.30 | 150.44 | 145.30 | 146.88 | 17,209 | +1.46(+1.01%) |