Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 224.00 | 224.10 | 219.49 | 220.70 | 1,256,576 | -0.61(-0.28%) |
Oct 30, 2014 | 220.29 | 222.35 | 220.02 | 221.31 | 903,135 | -0.36(-0.16%) |
Oct 29, 2014 | 223.29 | 223.41 | 221.16 | 221.67 | 811,264 | -0.91(-0.41%) |
Oct 28, 2014 | 222.17 | 223.19 | 219.61 | 222.58 | 1,269,645 | +1.04(+0.47%) |
Oct 27, 2014 | 221.23 | 223.47 | 218.51 | 221.54 | 1,160,389 | -1.93(-0.86%) |
Oct 24, 2014 | 223.25 | 224.39 | 220.27 | 223.47 | 926,146 | -0.59(-0.26%) |
Oct 23, 2014 | 220.19 | 226.67 | 215.09 | 224.06 | 2,837,948 | -2.14(-0.95%) |
Oct 22, 2014 | 232.53 | 225.70 | 226.20 | 1,386,741 | -4.74(-2.05%) | |
Oct 21, 2014 | 227.77 | 231.65 | 226.45 | 230.94 | 1,590,591 | +4.94(+2.19%) |
Oct 20, 2014 | 225.64 | 227.03 | 225.29 | 226.00 | 900,455 | -0.32(-0.14%) |
Oct 17, 2014 | 228.23 | 226.32 | 1,077,929 | +3.55(+1.59%) | ||
Oct 16, 2014 | 219.14 | 224.39 | 218.28 | 222.77 | 1,261,062 | -0.34(-0.15%) |
Oct 15, 2014 | 220.96 | 224.27 | 217.52 | 223.11 | 896,480 | -0.65(-0.29%) |
Oct 14, 2014 | 219.44 | 225.43 | 218.23 | 223.76 | 873,205 | +5.54(+2.54%) |
Oct 13, 2014 | 223.94 | 225.53 | 218.10 | 218.22 | 566,544 | -5.40(-2.41%) |
Oct 10, 2014 | 223.84 | 226.43 | 222.05 | 223.62 | 983,196 | +0.15(+0.07%) |
Oct 09, 2014 | 228.79 | 229.52 | 222.84 | 223.47 | 722,349 | -5.47(-2.39%) |
Oct 08, 2014 | 224.29 | 229.27 | 222.82 | 228.94 | 845,748 | +5.01(+2.24%) |
Oct 07, 2014 | 227.75 | 228.65 | 223.80 | 223.93 | 644,488 | -5.82(-2.53%) |
Oct 06, 2014 | 231.84 | 233.64 | 229.58 | 229.75 | 925,274 | -1.87(-0.81%) |
Oct 03, 2014 | 229.06 | 232.02 | 228.32 | 231.62 | 700,216 | +4.52(+1.99%) |
Oct 02, 2014 | 229.08 | 230.35 | 226.17 | 227.10 | 1,045,360 | -2.48(-1.08%) |
Oct 01, 2014 | 236.87 | 236.87 | 229.54 | 229.58 | 1,076,496 | -7.30(-3.08%) |
Sep 30, 2014 | 237.30 | 238.53 | 236.46 | 236.88 | 991,897 | -0.37(-0.16%) |
Sep 29, 2014 | 236.67 | 237.65 | 235.42 | 237.25 | 735,742 | -2.25(-0.94%) |
Sep 26, 2014 | 237.10 | 240.38 | 237.03 | 239.50 | 402,089 | +2.28(+0.96%) |
Sep 25, 2014 | 239.63 | 239.63 | 236.78 | 237.22 | 576,445 | -2.87(-1.20%) |
Sep 24, 2014 | 239.21 | 241.25 | 239.21 | 240.09 | 876,840 | +0.88(+0.37%) |
Sep 23, 2014 | 241.18 | 241.94 | 239.14 | 239.21 | 723,695 | -3.34(-1.38%) |
Sep 22, 2014 | 244.87 | 245.11 | 242.26 | 242.55 | 595,320 | -3.13(-1.27%) |
Sep 19, 2014 | 248.90 | 249.12 | 245.54 | 245.68 | 815,167 | -1.36(-0.55%) |
Sep 18, 2014 | 244.17 | 247.40 | 244.05 | 247.04 | 680,203 | +2.82(+1.15%) |
Sep 17, 2014 | 242.82 | 245.44 | 242.34 | 244.22 | 507,429 | +1.85(+0.76%) |
Sep 16, 2014 | 242.00 | 242.89 | 239.96 | 242.37 | 748,063 | +0.00(+0.00%) |
Sep 15, 2014 | 242.99 | 239.96 | 242.37 | 883,844 | +2.41(+1.00%) | |
Sep 12, 2014 | 241.52 | 241.79 | 239.35 | 239.96 | 494,065 | -1.71(-0.71%) |
Sep 11, 2014 | 241.32 | 242.18 | 240.94 | 241.67 | 486,651 | -0.60(-0.25%) |
Sep 10, 2014 | 241.49 | 242.82 | 240.50 | 242.27 | 288,672 | +1.01(+0.42%) |
Sep 09, 2014 | 241.68 | 242.99 | 240.79 | 241.26 | 422,696 | -0.50(-0.21%) |
Sep 08, 2014 | 241.65 | 243.18 | 240.35 | 241.76 | 557,254 | +0.58(+0.24%) |
Sep 05, 2014 | 241.25 | 237.55 | 241.18 | 629,481 | +1.97(+0.82%) | |
Sep 04, 2014 | 241.77 | 241.78 | 238.62 | 239.21 | 708,906 | -1.78(-0.74%) |
Sep 03, 2014 | 241.02 | 244.91 | 240.43 | 240.99 | 456,197 | -0.35(-0.15%) |
Sep 02, 2014 | 243.89 | 244.69 | 240.61 | 241.34 | 977,074 | -2.72(-1.11%) |
Aug 29, 2014 | 244.06 | 244.06 | 244.06 | 0 | +0.95(+0.39%) | |
Aug 28, 2014 | 243.97 | 240.86 | 243.11 | 447,773 | +0.59(+0.24%) | |
Aug 27, 2014 | 244.07 | 244.07 | 242.31 | 242.52 | 479,837 | -1.29(-0.53%) |
Aug 26, 2014 | 243.78 | 244.51 | 243.26 | 243.81 | 456,908 | +0.28(+0.11%) |
Aug 25, 2014 | 243.97 | 244.26 | 242.80 | 243.53 | 353,784 | +0.55(+0.23%) |
Aug 22, 2014 | 243.53 | 243.92 | 242.18 | 242.98 | 400,146 | -0.87(-0.36%) |
Aug 21, 2014 | 243.86 | 244.31 | 243.24 | 243.85 | 378,821 | +0.14(+0.06%) |
Aug 20, 2014 | 243.83 | 241.15 | 243.71 | 649,797 | +1.41(+0.58%) | |
Aug 19, 2014 | 241.84 | 242.67 | 241.47 | 242.30 | 428,169 | +0.68(+0.28%) |
Aug 18, 2014 | 241.56 | 242.84 | 240.93 | 241.62 | 612,114 | +1.95(+0.81%) |
Aug 15, 2014 | 241.55 | 241.93 | 236.68 | 239.67 | 1,119,334 | -0.70(-0.29%) |
Aug 14, 2014 | 237.42 | 240.72 | 237.23 | 240.37 | 938,801 | +4.82(+2.05%) |
Aug 13, 2014 | 235.76 | 232.98 | 235.55 | 500,109 | +2.97(+1.28%) | |
Aug 12, 2014 | 233.75 | 234.61 | 231.44 | 232.58 | 354,178 | -1.20(-0.51%) |
Aug 11, 2014 | 233.64 | 236.18 | 233.51 | 233.78 | 758,574 | -0.05(-0.02%) |
Aug 08, 2014 | 233.83 | 590,475 | +4.29(+1.87%) | |||
Aug 07, 2014 | 229.03 | 231.32 | 229.03 | 229.54 | 1,047,186 | +1.04(+0.46%) |
Aug 06, 2014 | 227.35 | 229.18 | 226.38 | 228.50 | 777,223 | -0.82(-0.36%) |
Aug 05, 2014 | 227.96 | 232.59 | 227.94 | 229.32 | 982,586 | +0.14(+0.06%) |
Aug 04, 2014 | 229.25 | 229.95 | 227.92 | 229.18 | 1,096,329 | -0.07(-0.03%) |