Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 140.90 | 141.52 | 139.36 | 140.16 | 5,712,653 | +0.62(+0.44%) |
Oct 30, 2014 | 139.41 | 139.91 | 138.75 | 139.54 | 3,513,824 | -0.45(-0.32%) |
Oct 29, 2014 | 140.53 | 140.67 | 138.95 | 139.99 | 3,483,960 | -0.47(-0.33%) |
Oct 28, 2014 | 140.00 | 140.46 | 139.50 | 140.46 | 3,885,968 | +0.93(+0.67%) |
Oct 27, 2014 | 139.19 | 139.65 | 139.40 | 139.53 | 2,812,272 | +0.13(+0.09%) |
Oct 24, 2014 | 138.65 | 139.52 | 138.37 | 139.40 | 2,924,572 | +0.72(+0.52%) |
Oct 23, 2014 | 139.20 | 139.53 | 138.39 | 138.68 | 3,907,037 | +1.03(+0.75%) |
Oct 22, 2014 | 139.34 | 139.48 | 137.60 | 137.65 | 4,023,414 | -1.32(-0.95%) |
Oct 21, 2014 | 138.07 | 138.98 | 137.35 | 138.97 | 4,183,292 | +1.74(+1.27%) |
Oct 20, 2014 | 137.07 | 137.46 | 136.41 | 137.23 | 3,245,559 | +0.14(+0.10%) |
Oct 17, 2014 | 136.06 | 137.67 | 135.52 | 137.09 | 5,183,738 | +2.39(+1.77%) |
Oct 16, 2014 | 133.03 | 135.65 | 132.10 | 134.70 | 5,038,597 | -0.94(-0.69%) |
Oct 15, 2014 | 136.59 | 136.78 | 132.03 | 135.64 | 8,595,006 | -1.75(-1.27%) |
Oct 14, 2014 | 137.00 | 138.90 | 136.50 | 137.39 | 5,019,767 | +1.01(+0.74%) |
Oct 13, 2014 | 136.60 | 137.98 | 136.31 | 136.38 | 4,383,969 | -0.38(-0.28%) |
Oct 10, 2014 | 136.90 | 139.45 | 136.73 | 136.76 | 4,839,713 | -0.33(-0.24%) |
Oct 09, 2014 | 140.29 | 140.29 | 137.07 | 137.09 | 6,592,608 | -2.85(-2.04%) |
Oct 08, 2014 | 136.75 | 140.20 | 136.60 | 139.94 | 4,842,288 | +3.22(+2.36%) |
Oct 07, 2014 | 138.66 | 138.84 | 136.71 | 136.72 | 3,286,596 | -2.44(-1.75%) |
Oct 06, 2014 | 140.25 | 140.46 | 138.63 | 139.16 | 3,464,447 | -0.34(-0.24%) |
Oct 03, 2014 | 138.41 | 139.66 | 138.16 | 139.50 | 3,940,663 | +1.86(+1.35%) |
Oct 02, 2014 | 136.61 | 138.14 | 136.61 | 137.64 | 4,596,274 | +1.02(+0.75%) |
Oct 01, 2014 | 138.37 | 138.38 | 136.19 | 136.62 | 3,697,384 | -1.52(-1.10%) |
Sep 30, 2014 | 138.48 | 138.74 | 137.69 | 138.14 | 3,468,693 | -0.19(-0.14%) |
Sep 29, 2014 | 137.76 | 138.70 | 137.56 | 138.33 | 2,202,111 | -0.35(-0.25%) |
Sep 26, 2014 | 137.00 | 138.97 | 137.00 | 138.68 | 2,872,083 | +1.59(+1.16%) |
Sep 25, 2014 | 139.89 | 139.95 | 136.89 | 137.09 | 4,585,021 | -2.86(-2.04%) |
Sep 24, 2014 | 138.78 | 140.07 | 138.68 | 139.95 | 2,801,208 | +1.17(+0.84%) |
Sep 23, 2014 | 139.18 | 139.71 | 138.75 | 138.78 | 2,768,029 | -0.48(-0.34%) |
Sep 22, 2014 | 140.56 | 140.73 | 139.19 | 139.26 | 3,422,565 | -1.30(-0.92%) |
Sep 19, 2014 | 142.15 | 142.45 | 140.30 | 140.56 | 9,414,430 | -0.72(-0.51%) |
Sep 18, 2014 | 140.25 | 141.57 | 139.75 | 141.28 | 3,870,261 | +1.67(+1.20%) |
Sep 17, 2014 | 139.14 | 140.18 | 138.71 | 139.61 | 3,833,234 | +0.92(+0.66%) |
Sep 16, 2014 | 138.00 | 138.99 | 137.61 | 138.69 | 2,672,808 | +0.65(+0.47%) |
Sep 15, 2014 | 137.73 | 138.13 | 137.01 | 138.04 | 2,859,710 | +0.95(+0.69%) |
Sep 12, 2014 | 137.92 | 138.18 | 136.76 | 137.09 | 3,291,339 | -0.83(-0.60%) |
Sep 11, 2014 | 137.17 | 137.97 | 137.00 | 137.92 | 2,016,906 | +0.20(+0.15%) |
Sep 10, 2014 | 137.27 | 137.95 | 137.16 | 137.72 | 2,037,929 | +0.83(+0.61%) |
Sep 09, 2014 | 138.34 | 138.42 | 136.68 | 136.89 | 2,959,536 | -1.39(-1.01%) |
Sep 08, 2014 | 138.17 | 138.90 | 138.05 | 138.28 | 2,536,013 | +0.21(+0.15%) |
Sep 05, 2014 | 137.71 | 138.35 | 137.34 | 138.07 | 3,475,893 | +0.12(+0.09%) |
Sep 04, 2014 | 137.97 | 138.55 | 137.42 | 137.95 | 2,563,068 | +0.22(+0.16%) |
Sep 03, 2014 | 138.50 | 138.50 | 137.34 | 137.73 | 2,789,625 | -0.23(-0.17%) |
Sep 02, 2014 | 138.03 | 138.27 | 137.18 | 137.96 | 3,319,395 | +0.71(+0.52%) |
Aug 29, 2014 | 136.18 | 137.25 | 137.25 | 137.25 | 2,898,100 | +1.14(+0.84%) |
Aug 28, 2014 | 136.28 | 136.51 | 135.88 | 136.11 | 2,114,041 | -0.41(-0.30%) |
Aug 27, 2014 | 136.61 | 136.68 | 136.01 | 136.52 | 1,893,444 | +0.27(+0.20%) |
Aug 26, 2014 | 136.69 | 136.74 | 136.12 | 136.25 | 2,144,706 | +0.02(+0.01%) |
Aug 25, 2014 | 136.43 | 136.75 | 136.07 | 136.23 | 2,305,939 | +0.48(+0.35%) |
Aug 22, 2014 | 136.41 | 136.60 | 135.56 | 135.75 | 2,417,240 | -1.06(-0.77%) |
Aug 21, 2014 | 135.24 | 136.79 | 135.05 | 136.81 | 3,328,997 | +1.90(+1.41%) |
Aug 20, 2014 | 135.00 | 135.08 | 134.45 | 134.91 | 2,330,159 | +0.01(+0.01%) |
Aug 19, 2014 | 135.85 | 135.85 | 134.52 | 134.90 | 2,284,232 | -0.13(-0.10%) |
Aug 18, 2014 | 135.47 | 135.47 | 134.68 | 135.03 | 2,960,616 | +0.69(+0.51%) |
Aug 15, 2014 | 135.79 | 135.80 | 133.16 | 134.34 | 3,942,087 | -0.96(-0.71%) |
Aug 14, 2014 | 133.23 | 135.38 | 133.15 | 135.30 | 4,482,702 | +2.22(+1.67%) |
Aug 13, 2014 | 133.34 | 133.43 | 132.46 | 133.08 | 2,851,340 | +0.02(+0.02%) |
Aug 12, 2014 | 132.24 | 133.19 | 131.66 | 133.06 | 2,743,085 | +1.11(+0.84%) |
Aug 11, 2014 | 131.41 | 132.80 | 130.94 | 131.95 | 2,782,761 | +1.05(+0.80%) |
Aug 08, 2014 | 128.80 | 130.62 | 128.62 | 130.90 | 3,762,113 | +1.95(+1.51%) |
Aug 07, 2014 | 129.69 | 129.88 | 128.52 | 128.95 | 3,443,278 | -0.16(-0.12%) |
Aug 06, 2014 | 127.97 | 129.57 | 127.51 | 129.11 | 2,719,339 | +1.12(+0.88%) |
Aug 05, 2014 | 129.70 | 129.75 | 127.36 | 127.99 | 3,368,454 | -1.73(-1.33%) |
Aug 04, 2014 | 128.06 | 130.03 | 127.08 | 129.72 | 4,808,437 | +3.89(+3.09%) |