Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 240.14 | 242.62 | 238.65 | 238.77 | 6,261,207 | +1.76(+0.74%) |
Oct 30, 2014 | 222.30 | 237.55 | 222.00 | 237.01 | 10,611,752 | +12.46(+5.55%) |
Oct 29, 2014 | 227.37 | 227.75 | 219.61 | 224.55 | 7,728,148 | -4.41(-1.93%) |
Oct 28, 2014 | 222.54 | 229.72 | 221.37 | 228.96 | 4,661,308 | +9.04(+4.11%) |
Oct 27, 2014 | 220.51 | 223.35 | 219.18 | 219.92 | 3,079,558 | -2.63(-1.18%) |
Oct 24, 2014 | 218.05 | 222.81 | 215.52 | 222.55 | 2,983,316 | +5.52(+2.54%) |
Oct 23, 2014 | 220.20 | 222.50 | 216.52 | 217.03 | 3,419,630 | -2.23(-1.02%) |
Oct 22, 2014 | 224.14 | 224.21 | 218.25 | 219.26 | 2,511,163 | -3.09(-1.39%) |
Oct 21, 2014 | 218.08 | 223.95 | 218.00 | 222.35 | 3,969,917 | +5.73(+2.65%) |
Oct 20, 2014 | 212.35 | 217.07 | 211.20 | 216.62 | 2,554,966 | +4.89(+2.31%) |
Oct 17, 2014 | 214.22 | 217.47 | 210.40 | 211.73 | 4,245,735 | +0.51(+0.24%) |
Oct 16, 2014 | 203.59 | 211.16 | 202.73 | 211.22 | 5,832,650 | +5.49(+2.67%) |
Oct 15, 2014 | 195.43 | 206.27 | 194.31 | 205.73 | 5,956,025 | +6.66(+3.35%) |
Oct 14, 2014 | 202.31 | 203.00 | 196.65 | 199.07 | 4,112,609 | -0.61(-0.31%) |
Oct 13, 2014 | 204.57 | 207.89 | 197.86 | 199.68 | 4,129,834 | -3.67(-1.80%) |
Oct 10, 2014 | 211.54 | 214.99 | 204.20 | 203.35 | 5,867,973 | -9.65(-4.53%) |
Oct 09, 2014 | 216.51 | 219.97 | 212.83 | 213.00 | 3,471,200 | -4.54(-2.09%) |
Oct 08, 2014 | 215.42 | 217.98 | 211.55 | 217.54 | 3,662,453 | +1.91(+0.89%) |
Oct 07, 2014 | 216.20 | 221.99 | 214.61 | 215.63 | 3,596,152 | -1.57(-0.72%) |
Oct 06, 2014 | 218.00 | 219.94 | 216.45 | 217.20 | 2,157,121 | +0.75(+0.35%) |
Oct 03, 2014 | 216.18 | 218.55 | 215.29 | 216.45 | 2,724,947 | +1.65(+0.77%) |
Oct 02, 2014 | 212.59 | 216.94 | 207.10 | 214.80 | 3,948,538 | +2.77(+1.31%) |
Oct 01, 2014 | 218.00 | 218.19 | 209.50 | 212.03 | 3,832,209 | -6.20(-2.84%) |
Sep 30, 2014 | 221.42 | 222.37 | 216.76 | 218.23 | 3,040,016 | -2.24(-1.02%) |
Sep 29, 2014 | 219.42 | 222.54 | 217.05 | 220.47 | 3,235,764 | +1.45(+0.66%) |
Sep 26, 2014 | 217.77 | 219.90 | 217.11 | 219.02 | 2,299,945 | +1.47(+0.68%) |
Sep 25, 2014 | 221.14 | 222.00 | 215.44 | 217.55 | 3,302,531 | -4.42(-1.99%) |
Sep 24, 2014 | 217.70 | 223.05 | 215.66 | 221.97 | 3,147,119 | +7.18(+3.34%) |
Sep 23, 2014 | 213.70 | 219.00 | 212.29 | 214.79 | 3,452,057 | -0.07(-0.03%) |
Sep 22, 2014 | 222.31 | 223.48 | 213.01 | 214.86 | 4,678,456 | -10.07(-4.48%) |
Sep 19, 2014 | 229.92 | 231.41 | 222.75 | 224.93 | 6,417,424 | -3.52(-1.54%) |
Sep 18, 2014 | 220.71 | 228.59 | 219.85 | 228.45 | 4,663,405 | +9.37(+4.28%) |
Sep 17, 2014 | 217.37 | 219.81 | 215.00 | 219.08 | 3,751,629 | +3.51(+1.63%) |
Sep 16, 2014 | 210.00 | 216.94 | 208.90 | 215.57 | 4,120,928 | +4.84(+2.30%) |
Sep 15, 2014 | 218.11 | 218.68 | 208.35 | 210.73 | 3,514,775 | -7.23(-3.32%) |
Sep 12, 2014 | 219.41 | 221.25 | 216.50 | 217.96 | 2,294,660 | -2.06(-0.94%) |
Sep 11, 2014 | 219.79 | 221.45 | 218.33 | 220.02 | 1,562,135 | -0.66(-0.30%) |
Sep 10, 2014 | 220.41 | 220.99 | 217.65 | 220.68 | 2,426,327 | -0.55(-0.25%) |
Sep 09, 2014 | 225.50 | 228.46 | 219.57 | 221.23 | 2,288,759 | -4.23(-1.88%) |
Sep 08, 2014 | 225.80 | 229.62 | 224.00 | 225.46 | 2,316,400 | -1.24(-0.55%) |
Sep 05, 2014 | 224.48 | 227.00 | 223.33 | 226.70 | 1,822,852 | +2.50(+1.12%) |
Sep 04, 2014 | 228.96 | 230.56 | 223.63 | 224.20 | 3,023,520 | -3.25(-1.43%) |
Sep 03, 2014 | 227.50 | 231.40 | 224.00 | 227.45 | 4,636,655 | +2.65(+1.18%) |
Sep 02, 2014 | 215.27 | 224.97 | 215.00 | 224.80 | 5,165,404 | +10.28(+4.79%) |
Aug 29, 2014 | 214.56 | 214.52 | 214.52 | 214.52 | 1,455,000 | +0.71(+0.33%) |
Aug 28, 2014 | 214.50 | 214.74 | 211.51 | 213.81 | 2,599,256 | -1.65(-0.77%) |
Aug 27, 2014 | 216.47 | 217.50 | 215.11 | 215.46 | 1,025,446 | -0.62(-0.29%) |
Aug 26, 2014 | 217.98 | 218.50 | 215.81 | 216.08 | 1,861,627 | -0.72(-0.33%) |
Aug 25, 2014 | 214.49 | 218.71 | 214.49 | 216.80 | 2,036,207 | +2.61(+1.22%) |
Aug 22, 2014 | 216.80 | 216.80 | 213.60 | 214.19 | 1,872,943 | -2.65(-1.22%) |
Aug 21, 2014 | 218.52 | 220.48 | 215.02 | 216.84 | 2,460,923 | -2.18(-1.00%) |
Aug 20, 2014 | 217.96 | 219.50 | 215.43 | 219.02 | 1,410,829 | +0.81(+0.37%) |
Aug 19, 2014 | 219.42 | 220.00 | 216.58 | 218.21 | 1,772,144 | -1.03(-0.47%) |
Aug 18, 2014 | 220.00 | 221.22 | 218.88 | 219.24 | 1,902,741 | +0.39(+0.18%) |
Aug 15, 2014 | 221.40 | 221.56 | 217.09 | 218.85 | 2,525,416 | -0.73(-0.33%) |
Aug 14, 2014 | 219.00 | 221.68 | 218.64 | 219.58 | 2,361,773 | +0.99(+0.45%) |
Aug 13, 2014 | 218.10 | 219.78 | 217.64 | 218.59 | 2,538,127 | +2.43(+1.12%) |
Aug 12, 2014 | 217.77 | 218.70 | 214.75 | 216.16 | 1,515,366 | -1.82(-0.83%) |
Aug 11, 2014 | 217.00 | 220.39 | 216.10 | 217.98 | 2,369,417 | +2.89(+1.34%) |
Aug 08, 2014 | 214.39 | 215.79 | 213.00 | 215.09 | 1,985,028 | +1.58(+0.74%) |
Aug 07, 2014 | 216.01 | 217.00 | 211.86 | 213.51 | 2,120,832 | -1.63(-0.76%) |
Aug 06, 2014 | 213.57 | 217.38 | 212.28 | 215.14 | 1,992,536 | -0.43(-0.20%) |
Aug 05, 2014 | 218.46 | 220.40 | 214.58 | 215.57 | 2,747,474 | -3.33(-1.52%) |
Aug 04, 2014 | 213.19 | 220.57 | 213.06 | 218.90 | 3,411,040 | +6.52(+3.07%) |