Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 177.40 | 179.90 | 174.35 | 176.45 | 10,801 | -0.97(-0.55%) |
Sep 29, 2014 | 178.80 | 181.18 | 176.37 | 177.42 | 8,049 | -2.11(-1.17%) |
Sep 26, 2014 | 175.86 | 183.44 | 174.39 | 179.53 | 11,073 | +2.18(+1.23%) |
Sep 25, 2014 | 179.71 | 180.22 | 174.21 | 177.35 | 9,332 | -3.50(-1.94%) |
Sep 24, 2014 | 182.46 | 182.46 | 180.18 | 180.85 | 9,475 | -0.15(-0.08%) |
Sep 23, 2014 | 181.25 | 182.46 | 180.21 | 181.00 | 9,686 | -1.37(-0.75%) |
Sep 22, 2014 | 183.38 | 188.98 | 179.91 | 182.36 | 27,906 | -2.60(-1.41%) |
Sep 19, 2014 | 175.79 | 184.97 | 175.13 | 184.97 | 50,394 | +10.71(+6.14%) |
Sep 18, 2014 | 174.97 | 177.40 | 174.26 | 174.26 | 13,354 | +1.88(+1.09%) |
Sep 17, 2014 | 173.03 | 174.44 | 172.38 | 172.38 | 9,718 | +1.08(+0.63%) |
Sep 16, 2014 | 171.26 | 172.30 | 169.63 | 171.30 | 15,983 | -1.79(-1.03%) |
Sep 15, 2014 | 175.95 | 175.95 | 170.54 | 173.08 | 18,486 | -2.01(-1.15%) |
Sep 12, 2014 | 169.63 | 176.73 | 168.71 | 175.09 | 37,167 | +4.11(+2.40%) |
Sep 11, 2014 | 179.12 | 179.16 | 169.72 | 170.98 | 66,917 | -10.98(-6.04%) |
Sep 10, 2014 | 183.81 | 184.67 | 175.13 | 181.97 | 92,992 | -7.10(-3.75%) |
Sep 09, 2014 | 198.32 | 198.97 | 186.13 | 189.07 | 61,514 | -12.88(-6.38%) |
Sep 08, 2014 | 203.25 | 203.70 | 198.06 | 201.95 | 19,181 | -2.00(-0.98%) |
Sep 05, 2014 | 212.82 | 212.82 | 201.31 | 203.95 | 65,141 | -9.23(-4.33%) |
Sep 04, 2014 | 210.89 | 220.97 | 210.89 | 213.18 | 84,644 | +4.13(+1.97%) |
Sep 03, 2014 | 197.13 | 210.03 | 194.97 | 209.05 | 60,879 | +14.67(+7.55%) |
Sep 02, 2014 | 186.01 | 196.26 | 186.01 | 194.38 | 56,267 | +10.49(+5.70%) |
Aug 29, 2014 | 183.38 | 183.89 | 183.89 | 183.89 | 18,976 | +0.95(+0.52%) |
Aug 28, 2014 | 183.38 | 183.38 | 182.37 | 182.94 | 11,723 | -0.44(-0.24%) |
Aug 27, 2014 | 183.38 | 184.02 | 182.76 | 183.38 | 16,109 | +0.00(+0.00%) |
Aug 26, 2014 | 184.32 | 186.16 | 183.38 | 183.38 | 16,724 | -0.46(-0.25%) |
Aug 25, 2014 | 179.24 | 185.66 | 179.24 | 183.84 | 28,868 | +4.60(+2.57%) |
Aug 22, 2014 | 176.09 | 180.73 | 176.07 | 179.24 | 11,990 | +2.74(+1.55%) |
Aug 21, 2014 | 178.53 | 178.53 | 176.13 | 176.50 | 6,145 | -1.92(-1.07%) |
Aug 20, 2014 | 180.92 | 179.00 | 174.87 | 178.41 | 24,729 | -0.59(-0.33%) |
Aug 19, 2014 | 176.05 | 179.97 | 175.12 | 179.00 | 14,984 | +4.96(+2.85%) |
Aug 18, 2014 | 172.38 | 174.04 | 170.75 | 174.04 | 13,365 | +1.29(+0.75%) |
Aug 15, 2014 | 170.57 | 174.32 | 172.40 | 172.75 | 12,602 | +0.35(+0.20%) |
Aug 14, 2014 | 172.38 | 173.89 | 171.21 | 172.40 | 8,422 | -0.78(-0.45%) |
Aug 13, 2014 | 174.20 | 175.44 | 172.24 | 173.18 | 32,786 | -0.11(-0.06%) |
Aug 12, 2014 | 174.10 | 176.40 | 172.24 | 173.29 | 33,557 | +3.66(+2.16%) |
Aug 11, 2014 | 165.04 | 170.27 | 162.66 | 169.63 | 30,827 | +8.36(+5.19%) |
Aug 08, 2014 | 164.13 | 164.13 | 160.51 | 161.26 | 16,550 | +0.73(+0.46%) |
Aug 07, 2014 | 158.27 | 164.22 | 158.07 | 160.53 | 12,377 | +1.45(+0.91%) |
Aug 06, 2014 | 160.31 | 160.31 | 156.81 | 159.08 | 7,502 | -0.46(-0.29%) |
Aug 05, 2014 | 158.97 | 160.46 | 157.14 | 159.54 | 12,144 | +0.00(+0.00%) |
Aug 04, 2014 | 158.56 | 160.36 | 156.38 | 159.54 | 8,098 | -0.87(-0.54%) |
Aug 01, 2014 | 155.85 | 160.43 | 155.85 | 160.41 | 11,259 | +4.57(+2.93%) |
Jul 31, 2014 | 154.92 | 155.87 | 152.21 | 155.85 | 9,642 | -0.40(-0.26%) |
Jul 30, 2014 | 156.63 | 158.40 | 156.25 | 156.25 | 4,436 | -1.47(-0.93%) |
Jul 29, 2014 | 155.08 | 158.62 | 155.08 | 157.72 | 7,720 | +0.24(+0.15%) |
Jul 28, 2014 | 159.08 | 159.08 | 155.53 | 157.48 | 11,410 | +0.19(+0.12%) |
Jul 25, 2014 | 161.00 | 162.15 | 155.74 | 157.29 | 18,253 | -4.87(-3.00%) |
Jul 24, 2014 | 164.49 | 164.63 | 160.14 | 162.16 | 22,352 | +4.14(+2.62%) |
Jul 23, 2014 | 153.12 | 158.40 | 151.20 | 158.02 | 27,030 | +5.00(+3.27%) |
Jul 22, 2014 | 150.51 | 153.12 | 150.10 | 153.02 | 23,109 | +2.33(+1.55%) |
Jul 21, 2014 | 148.65 | 151.27 | 148.42 | 150.69 | 12,080 | +0.15(+0.10%) |
Jul 18, 2014 | 150.37 | 151.11 | 149.46 | 150.55 | 14,722 | -0.04(-0.02%) |
Jul 17, 2014 | 149.46 | 150.58 | 147.66 | 150.58 | 8,393 | +0.85(+0.57%) |
Jul 16, 2014 | 148.72 | 150.65 | 148.64 | 149.73 | 5,659 | -0.92(-0.61%) |
Jul 15, 2014 | 148.36 | 151.35 | 148.36 | 150.65 | 7,944 | +0.89(+0.59%) |
Jul 14, 2014 | 147.70 | 150.15 | 147.62 | 149.76 | 11,108 | +2.14(+1.45%) |
Jul 11, 2014 | 147.88 | 148.45 | 144.85 | 147.62 | 7,695 | +0.52(+0.36%) |
Jul 10, 2014 | 146.71 | 147.10 | 145.10 | 147.10 | 7,354 | +0.16(+0.11%) |
Jul 09, 2014 | 147.76 | 148.17 | 146.80 | 146.94 | 6,043 | -0.77(-0.52%) |
Jul 08, 2014 | 147.00 | 148.37 | 146.25 | 147.71 | 9,796 | +0.64(+0.44%) |
Jul 07, 2014 | 149.23 | 149.23 | 145.33 | 147.07 | 12,807 | -1.01(-0.68%) |
Jul 03, 2014 | 147.03 | 148.08 | 148.08 | 148.08 | 5,235 | +0.92(+0.62%) |
Jul 02, 2014 | 145.59 | 150.73 | 145.59 | 147.16 | 17,176 | +1.47(+1.01%) |