Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 182.06 | 182.84 | 180.07 | 180.37 | 876,650 | -1.72(-0.94%) |
Sep 29, 2014 | 179.66 | 182.38 | 179.40 | 182.08 | 1,105,439 | +1.59(+0.88%) |
Sep 26, 2014 | 179.90 | 180.97 | 178.97 | 180.49 | 691,564 | +0.73(+0.41%) |
Sep 25, 2014 | 182.08 | 182.29 | 179.33 | 179.76 | 675,226 | -3.04(-1.66%) |
Sep 24, 2014 | 180.77 | 182.95 | 180.36 | 182.79 | 1,114,516 | +2.41(+1.34%) |
Sep 23, 2014 | 181.65 | 181.65 | 179.01 | 180.39 | 918,341 | +0.35(+0.20%) |
Sep 22, 2014 | 180.53 | 180.95 | 179.05 | 180.03 | 681,987 | -1.37(-0.76%) |
Sep 19, 2014 | 182.84 | 183.08 | 181.30 | 181.41 | 1,070,387 | -0.19(-0.11%) |
Sep 18, 2014 | 181.24 | 182.53 | 180.68 | 181.60 | 607,226 | +0.43(+0.24%) |
Sep 17, 2014 | 180.95 | 181.77 | 179.70 | 181.17 | 781,241 | +0.22(+0.12%) |
Sep 16, 2014 | 177.41 | 181.10 | 176.31 | 180.95 | 1,131,775 | +3.26(+1.84%) |
Sep 15, 2014 | 178.91 | 179.04 | 176.98 | 177.69 | 687,435 | -0.63(-0.35%) |
Sep 12, 2014 | 179.75 | 180.10 | 177.85 | 178.32 | 1,201,281 | -1.12(-0.62%) |
Sep 11, 2014 | 180.81 | 181.18 | 178.84 | 179.44 | 1,116,422 | -1.72(-0.95%) |
Sep 10, 2014 | 182.75 | 182.75 | 180.84 | 181.16 | 754,377 | -0.89(-0.49%) |
Sep 09, 2014 | 184.94 | 185.29 | 181.86 | 182.05 | 975,147 | -2.91(-1.57%) |
Sep 08, 2014 | 183.82 | 185.31 | 183.68 | 184.96 | 932,655 | +1.19(+0.65%) |
Sep 05, 2014 | 181.18 | 183.77 | 180.78 | 183.77 | 1,076,142 | +2.48(+1.37%) |
Sep 04, 2014 | 181.04 | 182.53 | 180.52 | 181.28 | 1,066,947 | +0.63(+0.35%) |
Sep 03, 2014 | 182.41 | 182.65 | 180.01 | 180.66 | 668,459 | -0.31(-0.17%) |
Sep 02, 2014 | 180.67 | 180.97 | 178.84 | 180.96 | 905,898 | +0.26(+0.14%) |
Aug 29, 2014 | 179.74 | 180.70 | 180.70 | 180.70 | 871,316 | +1.83(+1.03%) |
Aug 28, 2014 | 177.27 | 179.17 | 177.27 | 178.87 | 637,272 | +1.16(+0.65%) |
Aug 27, 2014 | 179.62 | 179.62 | 177.13 | 177.71 | 673,130 | -1.60(-0.89%) |
Aug 26, 2014 | 179.35 | 179.74 | 178.61 | 179.31 | 610,139 | -0.13(-0.07%) |
Aug 25, 2014 | 178.70 | 180.17 | 177.74 | 179.44 | 754,476 | +1.77(+1.00%) |
Aug 22, 2014 | 179.12 | 179.47 | 177.33 | 177.67 | 1,041,050 | -1.34(-0.75%) |
Aug 21, 2014 | 179.39 | 179.91 | 178.55 | 179.01 | 749,795 | -0.13(-0.07%) |
Aug 20, 2014 | 179.24 | 179.98 | 178.60 | 179.14 | 520,649 | -0.56(-0.31%) |
Aug 19, 2014 | 177.84 | 180.06 | 177.71 | 179.70 | 781,176 | +1.92(+1.08%) |
Aug 18, 2014 | 177.28 | 178.18 | 176.65 | 177.78 | 638,889 | +0.90(+0.51%) |
Aug 15, 2014 | 178.36 | 179.05 | 175.62 | 176.88 | 924,411 | -0.92(-0.52%) |
Aug 14, 2014 | 176.21 | 177.96 | 176.21 | 177.80 | 875,299 | +2.21(+1.26%) |
Aug 13, 2014 | 175.39 | 176.36 | 174.73 | 175.59 | 890,650 | +1.46(+0.84%) |
Aug 12, 2014 | 175.84 | 176.99 | 173.86 | 174.13 | 1,366,100 | -2.89(-1.63%) |
Aug 11, 2014 | 175.93 | 178.19 | 175.92 | 177.01 | 972,530 | +1.35(+0.77%) |
Aug 08, 2014 | 172.91 | 175.49 | 172.42 | 175.66 | 1,041,893 | +3.01(+1.74%) |
Aug 07, 2014 | 176.51 | 176.72 | 171.97 | 172.66 | 1,553,094 | -3.57(-2.03%) |
Aug 06, 2014 | 176.81 | 178.58 | 175.65 | 176.23 | 1,105,168 | -1.27(-0.71%) |
Aug 05, 2014 | 177.76 | 179.06 | 176.74 | 177.50 | 1,168,108 | -1.72(-0.96%) |
Aug 04, 2014 | 181.41 | 181.78 | 177.39 | 179.22 | 1,439,576 | -1.63(-0.90%) |
Aug 01, 2014 | 178.61 | 180.94 | 176.04 | 180.84 | 2,397,178 | +3.30(+1.86%) |
Jul 31, 2014 | 178.74 | 181.27 | 177.18 | 177.54 | 2,747,862 | +0.56(+0.32%) |
Jul 30, 2014 | 177.27 | 178.03 | 176.17 | 176.98 | 1,182,385 | +0.15(+0.08%) |
Jul 29, 2014 | 177.36 | 178.24 | 176.32 | 176.83 | 801,361 | -0.31(-0.17%) |
Jul 28, 2014 | 177.50 | 177.66 | 175.68 | 177.13 | 658,521 | -0.35(-0.20%) |
Jul 25, 2014 | 178.78 | 180.63 | 177.20 | 177.49 | 683,172 | -1.65(-0.92%) |
Jul 24, 2014 | 179.08 | 180.26 | 177.36 | 179.13 | 1,563,246 | +2.68(+1.52%) |
Jul 23, 2014 | 176.47 | 177.06 | 175.62 | 176.45 | 704,973 | -0.11(-0.06%) |
Jul 22, 2014 | 174.68 | 176.79 | 174.62 | 176.56 | 736,164 | +2.18(+1.25%) |
Jul 21, 2014 | 176.96 | 176.96 | 174.02 | 174.39 | 1,104,053 | -2.78(-1.57%) |
Jul 18, 2014 | 174.82 | 177.23 | 174.16 | 177.16 | 1,483,194 | +2.53(+1.45%) |
Jul 17, 2014 | 174.23 | 176.27 | 173.99 | 174.63 | 1,218,560 | +0.27(+0.15%) |
Jul 16, 2014 | 175.45 | 175.45 | 173.21 | 174.36 | 883,645 | -0.32(-0.18%) |
Jul 15, 2014 | 175.78 | 176.14 | 173.98 | 174.68 | 1,036,140 | -1.52(-0.86%) |
Jul 14, 2014 | 175.82 | 176.43 | 174.82 | 176.20 | 805,976 | +1.33(+0.76%) |
Jul 11, 2014 | 174.89 | 175.15 | 173.57 | 174.87 | 534,760 | -0.02(-0.01%) |
Jul 10, 2014 | 174.15 | 175.66 | 173.28 | 174.89 | 910,262 | -0.66(-0.37%) |
Jul 09, 2014 | 174.28 | 175.83 | 173.30 | 175.54 | 1,157,072 | +1.57(+0.90%) |
Jul 08, 2014 | 175.00 | 175.81 | 171.80 | 173.97 | 1,296,372 | -1.49(-0.85%) |
Jul 07, 2014 | 175.76 | 176.50 | 174.75 | 175.46 | 965,526 | -0.36(-0.21%) |
Jul 03, 2014 | 175.28 | 175.82 | 175.82 | 175.82 | 525,302 | +0.52(+0.30%) |
Jul 02, 2014 | 174.90 | 176.48 | 174.74 | 175.30 | 997,296 | -0.02(-0.01%) |