Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 182.07 | 182.85 | 180.08 | 180.38 | 876,597 | -1.71(-0.94%) |
Sep 29, 2014 | 179.67 | 182.39 | 179.41 | 182.09 | 1,105,372 | +1.59(+0.88%) |
Sep 26, 2014 | 179.91 | 180.98 | 178.98 | 180.50 | 691,523 | +0.73(+0.41%) |
Sep 25, 2014 | 182.09 | 182.30 | 179.34 | 179.77 | 675,185 | -3.04(-1.66%) |
Sep 24, 2014 | 180.78 | 182.96 | 180.37 | 182.81 | 1,114,449 | +2.41(+1.34%) |
Sep 23, 2014 | 181.66 | 181.66 | 179.03 | 180.40 | 918,285 | +0.35(+0.20%) |
Sep 22, 2014 | 180.54 | 180.96 | 179.06 | 180.04 | 681,946 | -1.37(-0.76%) |
Sep 19, 2014 | 182.85 | 183.09 | 181.31 | 181.42 | 1,070,322 | -0.19(-0.11%) |
Sep 18, 2014 | 181.25 | 182.54 | 180.69 | 181.61 | 607,189 | +0.43(+0.24%) |
Sep 17, 2014 | 180.96 | 181.78 | 179.71 | 181.18 | 781,194 | +0.22(+0.12%) |
Sep 16, 2014 | 177.42 | 181.11 | 176.32 | 180.96 | 1,131,707 | +3.26(+1.84%) |
Sep 15, 2014 | 178.92 | 179.05 | 176.99 | 177.70 | 687,394 | -0.63(-0.35%) |
Sep 12, 2014 | 179.76 | 180.11 | 177.86 | 178.33 | 1,201,209 | -1.12(-0.62%) |
Sep 11, 2014 | 180.82 | 181.19 | 178.85 | 179.45 | 1,116,355 | -1.72(-0.95%) |
Sep 10, 2014 | 182.76 | 182.76 | 180.85 | 181.18 | 754,332 | -0.89(-0.49%) |
Sep 09, 2014 | 184.95 | 185.30 | 181.87 | 182.06 | 975,089 | -2.91(-1.57%) |
Sep 08, 2014 | 183.83 | 185.32 | 183.69 | 184.97 | 932,599 | +1.19(+0.65%) |
Sep 05, 2014 | 181.19 | 183.78 | 180.79 | 183.78 | 1,076,078 | +2.48(+1.37%) |
Sep 04, 2014 | 181.06 | 182.54 | 180.53 | 181.30 | 1,066,883 | +0.63(+0.35%) |
Sep 03, 2014 | 182.43 | 182.66 | 180.02 | 180.67 | 668,418 | -0.31(-0.17%) |
Sep 02, 2014 | 180.68 | 180.98 | 178.85 | 180.97 | 905,844 | +0.26(+0.14%) |
Aug 29, 2014 | 179.75 | 180.71 | 180.71 | 180.71 | 871,263 | +1.83(+1.03%) |
Aug 28, 2014 | 177.28 | 179.18 | 177.28 | 178.88 | 637,234 | +1.16(+0.65%) |
Aug 27, 2014 | 179.63 | 179.63 | 177.15 | 177.72 | 673,090 | -1.60(-0.89%) |
Aug 26, 2014 | 179.36 | 179.75 | 178.62 | 179.32 | 610,103 | -0.13(-0.07%) |
Aug 25, 2014 | 178.71 | 180.18 | 177.75 | 179.45 | 754,431 | +1.77(+1.00%) |
Aug 22, 2014 | 179.13 | 179.48 | 177.34 | 177.68 | 1,040,987 | -1.34(-0.75%) |
Aug 21, 2014 | 179.40 | 179.92 | 178.56 | 179.02 | 749,750 | -0.13(-0.07%) |
Aug 20, 2014 | 179.25 | 180.00 | 178.61 | 179.15 | 520,618 | -0.56(-0.31%) |
Aug 19, 2014 | 177.85 | 180.07 | 177.72 | 179.71 | 781,129 | +1.92(+1.08%) |
Aug 18, 2014 | 177.29 | 178.19 | 176.66 | 177.79 | 638,851 | +0.90(+0.51%) |
Aug 15, 2014 | 178.37 | 179.06 | 175.63 | 176.90 | 924,356 | -0.92(-0.52%) |
Aug 14, 2014 | 176.22 | 177.97 | 176.22 | 177.81 | 875,246 | +2.21(+1.26%) |
Aug 13, 2014 | 175.40 | 176.37 | 174.74 | 175.60 | 890,597 | +1.46(+0.84%) |
Aug 12, 2014 | 175.85 | 177.00 | 173.87 | 174.14 | 1,366,018 | -2.89(-1.63%) |
Aug 11, 2014 | 175.94 | 178.20 | 175.93 | 177.03 | 972,472 | +1.35(+0.77%) |
Aug 08, 2014 | 172.93 | 175.50 | 172.44 | 175.67 | 1,041,831 | +3.01(+1.74%) |
Aug 07, 2014 | 176.53 | 176.73 | 171.98 | 172.67 | 1,553,000 | -3.57(-2.03%) |
Aug 06, 2014 | 176.82 | 178.59 | 175.66 | 176.24 | 1,105,101 | -1.27(-0.71%) |
Aug 05, 2014 | 177.78 | 179.07 | 176.75 | 177.51 | 1,168,038 | -1.72(-0.96%) |
Aug 04, 2014 | 181.42 | 181.79 | 177.40 | 179.23 | 1,439,490 | -1.63(-0.90%) |
Aug 01, 2014 | 178.62 | 180.95 | 176.05 | 180.86 | 2,397,035 | +3.30(+1.86%) |
Jul 31, 2014 | 178.75 | 181.28 | 177.19 | 177.55 | 2,747,698 | +0.56(+0.32%) |
Jul 30, 2014 | 177.28 | 178.04 | 176.18 | 176.99 | 1,182,314 | +0.15(+0.08%) |
Jul 29, 2014 | 177.37 | 178.25 | 176.33 | 176.84 | 801,313 | -0.31(-0.17%) |
Jul 28, 2014 | 177.51 | 177.67 | 175.69 | 177.15 | 658,481 | -0.35(-0.20%) |
Jul 25, 2014 | 178.79 | 180.64 | 177.21 | 177.50 | 683,131 | -1.65(-0.92%) |
Jul 24, 2014 | 179.09 | 180.27 | 177.37 | 179.14 | 1,563,153 | +2.68(+1.52%) |
Jul 23, 2014 | 176.48 | 177.07 | 175.63 | 176.46 | 704,930 | -0.11(-0.06%) |
Jul 22, 2014 | 174.69 | 176.80 | 174.63 | 176.57 | 736,120 | +2.17(+1.25%) |
Jul 21, 2014 | 176.97 | 176.97 | 174.03 | 174.40 | 1,103,987 | -2.78(-1.57%) |
Jul 18, 2014 | 174.83 | 177.24 | 174.16 | 177.17 | 1,483,105 | +2.54(+1.45%) |
Jul 17, 2014 | 174.24 | 176.28 | 174.00 | 174.64 | 1,218,487 | +0.27(+0.15%) |
Jul 16, 2014 | 175.46 | 175.46 | 173.22 | 174.37 | 883,592 | -0.32(-0.19%) |
Jul 15, 2014 | 175.79 | 176.15 | 173.99 | 174.69 | 1,036,078 | -1.52(-0.86%) |
Jul 14, 2014 | 175.83 | 176.44 | 174.83 | 176.21 | 805,928 | +1.33(+0.76%) |
Jul 11, 2014 | 174.90 | 175.16 | 173.58 | 174.88 | 534,728 | -0.02(-0.01%) |
Jul 10, 2014 | 174.16 | 175.67 | 173.29 | 174.90 | 910,207 | -0.66(-0.37%) |
Jul 09, 2014 | 174.29 | 175.84 | 173.31 | 175.55 | 1,157,003 | +1.57(+0.90%) |
Jul 08, 2014 | 175.01 | 175.82 | 171.81 | 173.98 | 1,296,294 | -1.49(-0.85%) |
Jul 07, 2014 | 175.77 | 176.51 | 174.76 | 175.47 | 965,468 | -0.36(-0.21%) |
Jul 03, 2014 | 175.28 | 175.83 | 175.83 | 175.83 | 525,271 | +0.52(+0.30%) |
Jul 02, 2014 | 174.91 | 176.49 | 174.75 | 175.31 | 997,236 | -0.02(-0.01%) |