Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 146.98 | 147.38 | 145.64 | 146.34 | 2,213,872 | +0.98(+0.68%) |
Oct 30, 2014 | 142.80 | 145.61 | 141.94 | 145.36 | 2,065,390 | +2.20(+1.53%) |
Oct 29, 2014 | 142.86 | 143.43 | 142.00 | 143.16 | 2,166,553 | +0.68(+0.47%) |
Oct 28, 2014 | 141.38 | 142.49 | 140.28 | 142.49 | 2,355,934 | +1.96(+1.39%) |
Oct 27, 2014 | 139.52 | 140.61 | 138.76 | 140.53 | 1,396,544 | +1.28(+0.92%) |
Oct 24, 2014 | 139.51 | 139.58 | 137.78 | 139.25 | 2,019,456 | +0.51(+0.36%) |
Oct 23, 2014 | 135.99 | 139.48 | 135.99 | 138.74 | 3,181,137 | +3.58(+2.65%) |
Oct 22, 2014 | 131.31 | 136.57 | 131.09 | 135.16 | 4,955,882 | +2.61(+1.97%) |
Oct 21, 2014 | 130.66 | 133.50 | 127.69 | 132.55 | 5,347,787 | -2.24(-1.66%) |
Oct 20, 2014 | 135.10 | 135.44 | 133.56 | 134.79 | 2,676,431 | -0.55(-0.40%) |
Oct 17, 2014 | 135.80 | 136.61 | 135.05 | 135.34 | 3,073,332 | +1.17(+0.87%) |
Oct 16, 2014 | 133.03 | 135.11 | 132.87 | 134.17 | 2,568,997 | -0.36(-0.27%) |
Oct 15, 2014 | 133.63 | 135.17 | 130.75 | 134.53 | 2,840,207 | -0.71(-0.52%) |
Oct 14, 2014 | 133.27 | 136.50 | 132.96 | 135.24 | 2,064,455 | +2.48(+1.87%) |
Oct 13, 2014 | 133.59 | 135.50 | 132.68 | 132.76 | 1,920,563 | -1.22(-0.91%) |
Oct 10, 2014 | 134.14 | 135.75 | 133.39 | 133.98 | 2,173,082 | -0.06(-0.05%) |
Oct 09, 2014 | 135.40 | 135.58 | 133.27 | 134.04 | 2,059,407 | -1.38(-1.02%) |
Oct 08, 2014 | 133.06 | 135.58 | 131.95 | 135.42 | 2,184,600 | +2.56(+1.92%) |
Oct 07, 2014 | 135.46 | 135.58 | 132.85 | 132.87 | 1,541,470 | -2.99(-2.20%) |
Oct 06, 2014 | 137.93 | 138.00 | 135.67 | 135.86 | 1,935,487 | -1.09(-0.80%) |
Oct 03, 2014 | 136.44 | 137.72 | 135.86 | 136.95 | 3,208,291 | +1.53(+1.13%) |
Oct 02, 2014 | 136.43 | 136.92 | 134.99 | 135.42 | 1,912,893 | -1.18(-0.87%) |
Oct 01, 2014 | 139.11 | 139.11 | 135.98 | 136.61 | 2,476,024 | -3.75(-2.68%) |
Sep 30, 2014 | 140.22 | 141.37 | 139.86 | 140.36 | 2,580,412 | +1.09(+0.78%) |
Sep 29, 2014 | 139.61 | 140.37 | 138.31 | 139.27 | 2,060,861 | -0.17(-0.12%) |
Sep 26, 2014 | 136.34 | 139.97 | 136.34 | 139.44 | 2,449,230 | +3.18(+2.33%) |
Sep 25, 2014 | 136.77 | 137.26 | 135.35 | 136.26 | 2,264,667 | -0.73(-0.53%) |
Sep 24, 2014 | 135.37 | 137.07 | 135.37 | 136.99 | 1,249,338 | +1.58(+1.16%) |
Sep 23, 2014 | 137.10 | 137.44 | 135.09 | 135.41 | 1,889,671 | -2.03(-1.48%) |
Sep 22, 2014 | 138.01 | 138.81 | 137.27 | 137.45 | 1,429,041 | -1.34(-0.97%) |
Sep 19, 2014 | 138.60 | 139.16 | 138.40 | 138.79 | 2,469,890 | +0.90(+0.65%) |
Sep 18, 2014 | 137.74 | 138.01 | 136.92 | 137.90 | 1,354,856 | +0.59(+0.43%) |
Sep 17, 2014 | 136.52 | 137.96 | 136.27 | 137.31 | 1,500,981 | +1.24(+0.91%) |
Sep 16, 2014 | 134.49 | 136.64 | 134.40 | 136.07 | 1,545,847 | +1.22(+0.91%) |
Sep 15, 2014 | 133.94 | 134.99 | 133.56 | 134.85 | 883,586 | +0.90(+0.67%) |
Sep 12, 2014 | 133.75 | 134.38 | 133.40 | 133.95 | 988,879 | +0.18(+0.13%) |
Sep 11, 2014 | 133.91 | 134.21 | 133.30 | 133.77 | 1,691,854 | -0.30(-0.22%) |
Sep 10, 2014 | 134.36 | 134.41 | 133.40 | 134.07 | 2,878,635 | -0.27(-0.20%) |
Sep 09, 2014 | 134.85 | 135.42 | 134.26 | 134.34 | 1,847,022 | +0.13(+0.10%) |
Sep 08, 2014 | 134.02 | 134.82 | 133.90 | 134.21 | 1,208,299 | +0.15(+0.11%) |
Sep 05, 2014 | 132.98 | 134.06 | 132.37 | 134.06 | 1,280,822 | +1.18(+0.89%) |
Sep 04, 2014 | 133.61 | 134.00 | 132.66 | 132.88 | 1,444,315 | -0.35(-0.27%) |
Sep 03, 2014 | 134.34 | 134.88 | 133.01 | 133.24 | 1,894,463 | -0.23(-0.17%) |
Sep 02, 2014 | 134.49 | 134.62 | 132.90 | 133.47 | 2,015,454 | -0.15(-0.12%) |
Aug 29, 2014 | 134.20 | 133.62 | 133.62 | 133.62 | 1,994,993 | -0.08(-0.06%) |
Aug 28, 2014 | 134.13 | 134.43 | 133.42 | 133.69 | 1,895,730 | -0.84(-0.62%) |
Aug 27, 2014 | 134.89 | 134.90 | 134.14 | 134.53 | 1,463,290 | -0.07(-0.05%) |
Aug 26, 2014 | 134.88 | 134.91 | 134.17 | 134.60 | 1,360,676 | +0.06(+0.05%) |
Aug 25, 2014 | 133.94 | 134.95 | 133.70 | 134.54 | 1,136,822 | +1.05(+0.79%) |
Aug 22, 2014 | 133.15 | 134.16 | 132.89 | 133.49 | 1,051,523 | +0.04(+0.03%) |
Aug 21, 2014 | 133.31 | 133.75 | 132.75 | 133.45 | 1,429,311 | -0.16(-0.12%) |
Aug 20, 2014 | 131.20 | 133.73 | 131.19 | 133.61 | 1,772,820 | +2.42(+1.85%) |
Aug 19, 2014 | 131.10 | 131.39 | 130.55 | 131.19 | 1,103,545 | +0.47(+0.36%) |
Aug 18, 2014 | 129.72 | 131.16 | 129.59 | 130.72 | 1,005,557 | +1.80(+1.40%) |
Aug 15, 2014 | 129.50 | 129.94 | 128.01 | 128.92 | 1,394,019 | -0.26(-0.20%) |
Aug 14, 2014 | 129.06 | 129.72 | 128.72 | 129.18 | 1,351,502 | +0.31(+0.24%) |
Aug 13, 2014 | 126.63 | 129.11 | 126.63 | 128.87 | 1,419,176 | +2.52(+2.00%) |
Aug 12, 2014 | 126.63 | 127.39 | 125.95 | 126.35 | 1,022,826 | -0.28(-0.22%) |
Aug 11, 2014 | 127.17 | 127.22 | 126.52 | 126.63 | 1,051,977 | +0.27(+0.21%) |
Aug 08, 2014 | 124.31 | 126.66 | 124.30 | 126.36 | 1,569,434 | +2.17(+1.75%) |
Aug 07, 2014 | 125.20 | 125.46 | 123.86 | 124.19 | 1,426,404 | -0.08(-0.06%) |
Aug 06, 2014 | 126.58 | 126.58 | 124.01 | 124.27 | 2,473,618 | -2.96(-2.32%) |
Aug 05, 2014 | 127.88 | 128.92 | 126.94 | 127.22 | 1,599,331 | -1.04(-0.81%) |
Aug 04, 2014 | 127.70 | 128.48 | 127.30 | 128.26 | 1,557,835 | +0.89(+0.70%) |