Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 150.78 | 150.78 | 147.22 | 149.86 | 36,554 | +1.12(+0.75%) |
Oct 30, 2014 | 145.38 | 149.46 | 143.93 | 148.74 | 22,962 | +2.37(+1.62%) |
Oct 29, 2014 | 145.11 | 146.96 | 143.51 | 146.37 | 27,943 | +1.25(+0.86%) |
Oct 28, 2014 | 137.34 | 145.51 | 137.34 | 145.11 | 38,187 | +8.11(+5.92%) |
Oct 27, 2014 | 131.80 | 137.27 | 132.13 | 137.01 | 28,368 | +4.88(+3.69%) |
Oct 24, 2014 | 132.92 | 133.12 | 130.25 | 132.13 | 20,906 | -0.46(-0.35%) |
Oct 23, 2014 | 128.84 | 133.78 | 128.51 | 132.59 | 19,951 | +5.07(+3.98%) |
Oct 22, 2014 | 130.81 | 131.41 | 127.19 | 127.52 | 17,544 | -3.43(-2.62%) |
Oct 21, 2014 | 129.50 | 131.14 | 122.80 | 130.94 | 22,360 | +2.44(+1.90%) |
Oct 20, 2014 | 129.89 | 130.75 | 127.59 | 128.51 | 66,450 | -2.50(-1.91%) |
Oct 17, 2014 | 130.15 | 131.41 | 129.50 | 131.01 | 34,047 | +2.90(+2.26%) |
Oct 16, 2014 | 124.82 | 129.50 | 122.51 | 128.11 | 18,499 | +1.45(+1.14%) |
Oct 15, 2014 | 122.64 | 127.25 | 121.20 | 126.66 | 109,706 | +1.98(+1.59%) |
Oct 14, 2014 | 123.23 | 127.32 | 122.27 | 124.68 | 33,762 | +2.90(+2.38%) |
Oct 13, 2014 | 121.12 | 124.36 | 120.24 | 121.78 | 45,995 | +0.86(+0.71%) |
Oct 10, 2014 | 119.87 | 122.86 | 119.52 | 120.93 | 28,455 | +0.40(+0.33%) |
Oct 09, 2014 | 123.70 | 125.28 | 120.47 | 120.53 | 18,927 | -3.23(-2.61%) |
Oct 08, 2014 | 120.93 | 123.89 | 119.35 | 123.76 | 26,106 | +3.23(+2.68%) |
Oct 07, 2014 | 121.72 | 123.56 | 120.47 | 120.53 | 28,166 | -2.24(-1.83%) |
Oct 06, 2014 | 123.23 | 125.08 | 122.44 | 122.77 | 29,963 | -0.13(-0.11%) |
Oct 03, 2014 | 123.37 | 125.01 | 121.65 | 122.91 | 15,221 | +0.72(+0.59%) |
Oct 02, 2014 | 123.89 | 125.34 | 120.82 | 122.18 | 24,451 | -1.65(-1.33%) |
Oct 01, 2014 | 127.32 | 128.64 | 123.30 | 123.83 | 27,902 | -3.49(-2.74%) |
Sep 30, 2014 | 129.16 | 131.74 | 127.19 | 127.32 | 30,954 | -1.32(-1.02%) |
Sep 29, 2014 | 128.90 | 132.00 | 128.18 | 128.64 | 23,896 | -1.98(-1.51%) |
Sep 26, 2014 | 129.50 | 134.44 | 126.13 | 130.62 | 22,903 | +1.12(+0.86%) |
Sep 25, 2014 | 131.67 | 132.53 | 128.70 | 129.50 | 20,175 | -2.17(-1.65%) |
Sep 24, 2014 | 131.60 | 132.46 | 130.75 | 131.67 | 26,584 | +0.92(+0.71%) |
Sep 23, 2014 | 131.80 | 132.39 | 130.09 | 130.75 | 23,822 | -1.84(-1.39%) |
Sep 22, 2014 | 135.49 | 135.49 | 132.39 | 132.59 | 22,510 | -3.36(-2.47%) |
Sep 19, 2014 | 141.03 | 141.29 | 135.36 | 135.95 | 23,668 | -4.41(-3.15%) |
Sep 18, 2014 | 138.52 | 144.45 | 137.21 | 140.37 | 22,507 | +1.98(+1.43%) |
Sep 17, 2014 | 137.60 | 139.45 | 136.70 | 138.39 | 28,674 | +0.66(+0.48%) |
Sep 16, 2014 | 137.14 | 139.31 | 137.07 | 137.73 | 17,038 | +0.00(+0.00%) |
Sep 15, 2014 | 139.91 | 141.49 | 136.35 | 137.73 | 15,572 | -2.31(-1.65%) |
Sep 12, 2014 | 139.91 | 141.22 | 139.38 | 140.04 | 32,514 | -0.13(-0.09%) |
Sep 11, 2014 | 142.02 | 143.14 | 139.05 | 140.17 | 29,538 | -2.83(-1.98%) |
Sep 10, 2014 | 141.69 | 143.14 | 139.92 | 143.00 | 34,851 | +1.05(+0.74%) |
Sep 09, 2014 | 144.19 | 144.19 | 140.24 | 141.95 | 49,352 | -3.42(-2.35%) |
Sep 08, 2014 | 141.10 | 149.51 | 138.80 | 145.37 | 65,712 | +4.07(+2.88%) |
Sep 05, 2014 | 132.09 | 141.69 | 132.09 | 141.30 | 84,707 | +12.49(+9.69%) |
Sep 04, 2014 | 128.81 | 129.79 | 127.76 | 128.81 | 32,432 | -0.07(-0.05%) |
Sep 03, 2014 | 128.41 | 129.66 | 126.90 | 128.88 | 20,305 | +0.79(+0.62%) |
Sep 02, 2014 | 126.11 | 129.07 | 124.21 | 128.09 | 21,028 | +1.77(+1.40%) |
Aug 29, 2014 | 123.88 | 126.31 | 126.31 | 126.31 | 15,353 | +2.37(+1.91%) |
Aug 28, 2014 | 125.98 | 126.64 | 123.88 | 123.95 | 17,213 | -2.17(-1.72%) |
Aug 27, 2014 | 126.84 | 126.84 | 124.67 | 126.11 | 16,180 | -1.12(-0.88%) |
Aug 26, 2014 | 126.25 | 128.09 | 125.46 | 127.23 | 23,201 | +0.99(+0.78%) |
Aug 25, 2014 | 128.15 | 129.07 | 126.05 | 126.25 | 18,994 | -1.51(-1.18%) |
Aug 22, 2014 | 127.63 | 128.09 | 126.11 | 127.76 | 24,594 | +0.07(+0.05%) |
Aug 21, 2014 | 126.18 | 127.76 | 125.39 | 127.69 | 21,285 | +1.51(+1.20%) |
Aug 20, 2014 | 125.00 | 126.38 | 124.73 | 126.18 | 31,603 | +0.92(+0.73%) |
Aug 19, 2014 | 124.28 | 126.44 | 124.28 | 125.26 | 26,006 | +1.31(+1.06%) |
Aug 18, 2014 | 121.58 | 124.14 | 121.58 | 123.95 | 18,645 | +3.29(+2.72%) |
Aug 15, 2014 | 122.43 | 123.49 | 119.87 | 120.66 | 29,556 | -0.85(-0.70%) |
Aug 14, 2014 | 120.46 | 121.58 | 120.46 | 121.51 | 14,242 | +1.18(+0.98%) |
Aug 13, 2014 | 119.02 | 120.40 | 118.43 | 120.33 | 12,548 | +1.58(+1.33%) |
Aug 12, 2014 | 119.94 | 119.94 | 118.23 | 118.75 | 27,022 | -1.58(-1.31%) |
Aug 11, 2014 | 119.94 | 121.58 | 118.69 | 120.33 | 24,418 | +0.98(+0.83%) |
Aug 08, 2014 | 117.57 | 119.35 | 117.28 | 119.35 | 24,254 | +1.71(+1.45%) |
Aug 07, 2014 | 115.60 | 118.43 | 114.81 | 117.64 | 37,545 | +1.91(+1.65%) |
Aug 06, 2014 | 111.59 | 116.26 | 111.59 | 115.73 | 23,431 | +4.01(+3.59%) |
Aug 05, 2014 | 108.77 | 112.05 | 108.77 | 111.72 | 18,717 | +2.37(+2.16%) |
Aug 04, 2014 | 110.08 | 110.61 | 108.57 | 109.36 | 30,080 | -0.72(-0.66%) |