Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 194.26 | 195.46 | 192.16 | 193.48 | 632,723 | +2.74(+1.44%) |
Oct 30, 2014 | 189.73 | 191.82 | 189.73 | 190.74 | 319,858 | -0.03(-0.02%) |
Oct 29, 2014 | 191.70 | 192.08 | 189.32 | 190.77 | 355,787 | -0.14(-0.07%) |
Oct 28, 2014 | 189.08 | 190.92 | 187.60 | 190.91 | 327,397 | +3.40(+1.81%) |
Oct 27, 2014 | 185.18 | 187.81 | 185.53 | 187.51 | 621,444 | +1.98(+1.07%) |
Oct 24, 2014 | 184.12 | 185.94 | 182.62 | 185.53 | 433,585 | +1.26(+0.68%) |
Oct 23, 2014 | 183.46 | 185.49 | 182.92 | 184.27 | 414,003 | +3.48(+1.92%) |
Oct 22, 2014 | 184.97 | 184.97 | 180.74 | 180.80 | 377,314 | -4.56(-2.46%) |
Oct 21, 2014 | 181.15 | 185.43 | 181.07 | 185.36 | 612,398 | +5.54(+3.08%) |
Oct 20, 2014 | 178.34 | 179.69 | 177.65 | 179.82 | 399,620 | +0.51(+0.29%) |
Oct 17, 2014 | 177.71 | 180.38 | 177.67 | 179.30 | 564,761 | +3.77(+2.15%) |
Oct 16, 2014 | 171.36 | 176.35 | 169.97 | 175.54 | 642,906 | +0.15(+0.08%) |
Oct 15, 2014 | 175.02 | 176.09 | 168.92 | 175.39 | 899,586 | -3.74(-2.09%) |
Oct 14, 2014 | 180.22 | 181.25 | 178.06 | 179.13 | 467,901 | -0.38(-0.21%) |
Oct 13, 2014 | 184.10 | 184.98 | 179.16 | 179.51 | 788,295 | -4.86(-2.64%) |
Oct 10, 2014 | 186.68 | 187.53 | 184.21 | 184.37 | 886,875 | -2.78(-1.49%) |
Oct 09, 2014 | 191.98 | 192.11 | 186.05 | 187.15 | 694,630 | -6.13(-3.17%) |
Oct 08, 2014 | 188.37 | 193.35 | 187.32 | 193.28 | 551,123 | +4.26(+2.25%) |
Oct 07, 2014 | 190.73 | 191.59 | 188.40 | 189.02 | 650,222 | -3.45(-1.79%) |
Oct 06, 2014 | 193.58 | 194.55 | 190.96 | 192.47 | 232,057 | -0.03(-0.02%) |
Oct 03, 2014 | 192.22 | 193.54 | 191.45 | 192.50 | 267,254 | +1.92(+1.01%) |
Oct 02, 2014 | 188.66 | 191.09 | 186.47 | 190.58 | 467,486 | +1.35(+0.71%) |
Oct 01, 2014 | 193.79 | 194.00 | 187.56 | 189.23 | 780,984 | -4.80(-2.48%) |
Sep 30, 2014 | 194.94 | 196.16 | 193.72 | 194.03 | 432,302 | -0.45(-0.23%) |
Sep 29, 2014 | 192.80 | 194.82 | 191.85 | 194.48 | 392,410 | -1.13(-0.58%) |
Sep 26, 2014 | 194.89 | 196.62 | 194.05 | 195.61 | 406,869 | +1.56(+0.80%) |
Sep 25, 2014 | 197.16 | 197.28 | 193.69 | 194.05 | 273,863 | -3.97(-2.00%) |
Sep 24, 2014 | 196.21 | 198.15 | 195.87 | 198.02 | 338,514 | +1.46(+0.74%) |
Sep 23, 2014 | 198.39 | 199.99 | 196.43 | 196.56 | 307,903 | -2.31(-1.16%) |
Sep 22, 2014 | 201.77 | 201.77 | 198.45 | 198.88 | 221,614 | -3.08(-1.53%) |
Sep 19, 2014 | 204.51 | 204.64 | 200.63 | 201.96 | 388,933 | -0.93(-0.46%) |
Sep 18, 2014 | 201.60 | 203.26 | 201.24 | 202.89 | 388,909 | +2.48(+1.24%) |
Sep 17, 2014 | 198.87 | 202.09 | 198.26 | 200.41 | 368,905 | +1.97(+0.99%) |
Sep 16, 2014 | 197.58 | 198.62 | 194.59 | 198.44 | 461,792 | +0.82(+0.42%) |
Sep 15, 2014 | 198.69 | 198.69 | 196.11 | 197.62 | 254,347 | -1.67(-0.84%) |
Sep 12, 2014 | 199.41 | 199.46 | 197.80 | 199.28 | 361,444 | +0.26(+0.13%) |
Sep 11, 2014 | 198.52 | 199.70 | 198.13 | 199.02 | 384,466 | -1.18(-0.59%) |
Sep 10, 2014 | 202.17 | 202.92 | 199.95 | 200.20 | 471,475 | -0.95(-0.47%) |
Sep 09, 2014 | 204.15 | 204.18 | 200.47 | 201.15 | 370,881 | -3.40(-1.66%) |
Sep 08, 2014 | 203.32 | 205.44 | 203.32 | 204.55 | 205,361 | +0.04(+0.02%) |
Sep 05, 2014 | 203.74 | 204.60 | 202.11 | 204.51 | 223,874 | +0.37(+0.18%) |
Sep 04, 2014 | 204.97 | 206.80 | 203.27 | 204.15 | 224,153 | -0.72(-0.35%) |
Sep 03, 2014 | 204.81 | 204.93 | 204.11 | 204.86 | 227,127 | +0.38(+0.18%) |
Sep 02, 2014 | 205.53 | 206.36 | 203.53 | 204.48 | 317,861 | +0.00(+0.00%) |
Aug 29, 2014 | 204.42 | 204.48 | 204.48 | 204.48 | 274,878 | +0.84(+0.41%) |
Aug 28, 2014 | 203.51 | 204.26 | 202.13 | 203.64 | 280,961 | -0.99(-0.48%) |
Aug 27, 2014 | 207.22 | 207.64 | 203.98 | 204.63 | 398,364 | -1.87(-0.91%) |
Aug 26, 2014 | 199.50 | 207.58 | 199.50 | 206.50 | 1,153,731 | +8.70(+4.40%) |
Aug 25, 2014 | 195.82 | 197.98 | 194.94 | 197.80 | 314,598 | +3.30(+1.70%) |
Aug 22, 2014 | 194.80 | 196.16 | 194.79 | 194.50 | 286,970 | +0.04(+0.02%) |
Aug 21, 2014 | 193.90 | 194.71 | 193.48 | 194.46 | 387,040 | +0.59(+0.30%) |
Aug 20, 2014 | 192.79 | 194.19 | 192.32 | 193.87 | 318,197 | +0.16(+0.09%) |
Aug 19, 2014 | 194.97 | 195.04 | 193.43 | 193.71 | 256,850 | -0.65(-0.33%) |
Aug 18, 2014 | 193.37 | 194.92 | 193.33 | 194.35 | 215,121 | +2.62(+1.37%) |
Aug 15, 2014 | 193.40 | 193.47 | 189.85 | 191.73 | 337,292 | -0.85(-0.44%) |
Aug 14, 2014 | 191.61 | 193.27 | 191.61 | 192.58 | 304,372 | +0.96(+0.50%) |
Aug 13, 2014 | 191.97 | 191.97 | 191.97 | 191.62 | 259,922 | +0.91(+0.48%) |
Aug 12, 2014 | 190.17 | 191.64 | 189.72 | 190.71 | 297,755 | -0.52(-0.27%) |
Aug 11, 2014 | 191.06 | 192.36 | 190.03 | 191.24 | 262,845 | +0.85(+0.45%) |
Aug 08, 2014 | 188.82 | 189.85 | 186.97 | 190.38 | 242,575 | +2.35(+1.25%) |
Aug 07, 2014 | 189.87 | 190.44 | 187.59 | 188.03 | 266,651 | -0.60(-0.32%) |
Aug 06, 2014 | 186.51 | 190.80 | 186.27 | 188.63 | 419,176 | +1.21(+0.65%) |
Aug 05, 2014 | 189.13 | 189.86 | 186.44 | 187.42 | 505,543 | -3.24(-1.70%) |
Aug 04, 2014 | 190.50 | 191.29 | 189.41 | 190.66 | 536,237 | +1.26(+0.66%) |