Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 137.58 | 138.28 | 135.26 | 135.72 | 1,103,416 | -1.05(-0.76%) |
Oct 30, 2014 | 133.01 | 137.16 | 132.53 | 136.77 | 1,156,474 | +3.56(+2.67%) |
Oct 29, 2014 | 129.82 | 137.50 | 129.69 | 133.21 | 2,963,476 | +0.72(+0.54%) |
Oct 28, 2014 | 132.61 | 132.95 | 130.88 | 132.49 | 1,418,222 | -0.35(-0.27%) |
Oct 27, 2014 | 131.94 | 133.00 | 131.94 | 132.85 | 1,301,880 | +0.91(+0.69%) |
Oct 24, 2014 | 132.58 | 132.58 | 131.31 | 131.94 | 1,395,352 | -0.77(-0.58%) |
Oct 23, 2014 | 132.87 | 134.49 | 132.44 | 132.71 | 883,973 | +0.50(+0.38%) |
Oct 22, 2014 | 132.73 | 134.20 | 132.20 | 132.21 | 579,145 | -0.49(-0.37%) |
Oct 21, 2014 | 129.83 | 132.74 | 129.82 | 132.69 | 732,205 | +3.26(+2.52%) |
Oct 20, 2014 | 127.88 | 129.65 | 126.82 | 129.43 | 1,110,345 | +0.78(+0.61%) |
Oct 17, 2014 | 130.85 | 131.33 | 128.08 | 128.65 | 1,429,716 | -1.17(-0.90%) |
Oct 16, 2014 | 127.22 | 131.33 | 126.38 | 129.82 | 963,786 | +0.78(+0.61%) |
Oct 15, 2014 | 128.06 | 129.58 | 126.29 | 129.04 | 1,272,360 | -0.83(-0.64%) |
Oct 14, 2014 | 130.87 | 131.13 | 129.14 | 129.87 | 1,036,249 | +0.16(+0.13%) |
Oct 13, 2014 | 131.87 | 131.90 | 129.45 | 129.70 | 932,764 | -2.39(-1.81%) |
Oct 10, 2014 | 134.53 | 135.27 | 132.09 | 132.09 | 970,754 | -2.15(-1.60%) |
Oct 09, 2014 | 136.03 | 136.78 | 134.08 | 134.24 | 1,267,944 | -2.53(-1.85%) |
Oct 08, 2014 | 134.63 | 136.92 | 134.03 | 136.77 | 1,078,865 | +2.46(+1.83%) |
Oct 07, 2014 | 134.60 | 135.71 | 134.15 | 134.31 | 1,111,094 | -1.05(-0.77%) |
Oct 06, 2014 | 137.30 | 137.93 | 135.01 | 135.35 | 979,041 | -1.66(-1.21%) |
Oct 03, 2014 | 137.92 | 138.69 | 136.86 | 137.01 | 937,744 | -0.59(-0.43%) |
Oct 02, 2014 | 134.43 | 137.78 | 134.09 | 137.60 | 1,367,845 | +3.10(+2.30%) |
Oct 01, 2014 | 135.69 | 135.69 | 133.25 | 134.50 | 1,184,603 | -1.13(-0.83%) |
Sep 30, 2014 | 135.76 | 136.43 | 134.83 | 135.63 | 843,813 | -0.25(-0.18%) |
Sep 29, 2014 | 135.58 | 136.83 | 135.33 | 135.88 | 725,791 | -0.50(-0.37%) |
Sep 26, 2014 | 136.59 | 136.73 | 134.29 | 136.38 | 1,018,208 | +0.59(+0.44%) |
Sep 25, 2014 | 137.61 | 137.86 | 134.91 | 135.79 | 1,398,697 | -2.21(-1.60%) |
Sep 24, 2014 | 140.13 | 140.64 | 137.30 | 137.99 | 1,706,240 | -1.61(-1.16%) |
Sep 23, 2014 | 139.34 | 140.07 | 138.91 | 139.61 | 1,163,821 | +0.14(+0.10%) |
Sep 22, 2014 | 141.14 | 141.73 | 139.02 | 139.47 | 1,297,278 | -1.76(-1.24%) |
Sep 19, 2014 | 142.80 | 142.85 | 140.96 | 141.22 | 1,677,782 | -0.71(-0.50%) |
Sep 18, 2014 | 141.90 | 142.73 | 141.44 | 141.93 | 690,816 | +0.05(+0.03%) |
Sep 17, 2014 | 142.15 | 142.38 | 140.93 | 141.88 | 703,865 | +0.15(+0.10%) |
Sep 16, 2014 | 140.42 | 141.73 | 140.12 | 141.73 | 892,200 | +1.32(+0.94%) |
Sep 15, 2014 | 142.44 | 142.89 | 140.22 | 140.41 | 1,203,545 | -2.30(-1.61%) |
Sep 12, 2014 | 142.04 | 142.96 | 142.04 | 142.71 | 1,121,137 | +0.43(+0.30%) |
Sep 11, 2014 | 143.00 | 143.69 | 141.96 | 142.28 | 823,351 | -1.18(-0.82%) |
Sep 10, 2014 | 142.48 | 143.51 | 142.27 | 143.46 | 893,384 | +0.97(+0.68%) |
Sep 09, 2014 | 143.14 | 143.27 | 142.00 | 142.49 | 910,887 | +0.84(+0.59%) |
Sep 08, 2014 | 141.55 | 142.36 | 141.42 | 141.65 | 519,655 | -0.33(-0.23%) |
Sep 05, 2014 | 140.96 | 142.05 | 140.50 | 141.98 | 709,236 | +0.36(+0.26%) |
Sep 04, 2014 | 139.39 | 142.44 | 139.39 | 141.62 | 1,335,655 | +2.80(+2.02%) |
Sep 03, 2014 | 139.52 | 139.61 | 138.55 | 138.82 | 726,337 | -0.62(-0.45%) |
Sep 02, 2014 | 139.02 | 139.88 | 138.65 | 139.44 | 744,315 | +0.50(+0.36%) |
Aug 29, 2014 | 138.78 | 138.94 | 138.94 | 138.94 | 630,562 | +0.12(+0.09%) |
Aug 28, 2014 | 138.33 | 139.00 | 137.40 | 138.82 | 802,179 | -0.52(-0.37%) |
Aug 27, 2014 | 139.39 | 140.12 | 138.50 | 139.34 | 776,848 | +0.56(+0.40%) |
Aug 26, 2014 | 139.52 | 139.52 | 138.48 | 138.78 | 984,114 | -0.79(-0.56%) |
Aug 25, 2014 | 139.84 | 140.20 | 139.31 | 139.57 | 760,373 | +0.16(+0.11%) |
Aug 22, 2014 | 139.19 | 140.28 | 138.62 | 139.41 | 710,934 | +0.41(+0.29%) |
Aug 21, 2014 | 139.22 | 139.60 | 138.37 | 139.00 | 891,090 | -0.05(-0.04%) |
Aug 20, 2014 | 136.66 | 139.53 | 136.18 | 139.05 | 1,211,678 | +1.91(+1.39%) |
Aug 19, 2014 | 136.09 | 137.16 | 136.09 | 137.14 | 648,714 | +1.35(+0.99%) |
Aug 18, 2014 | 135.15 | 136.51 | 134.73 | 135.79 | 700,689 | +1.49(+1.11%) |
Aug 15, 2014 | 134.71 | 135.09 | 133.17 | 134.29 | 1,030,309 | +0.30(+0.22%) |
Aug 14, 2014 | 133.14 | 134.13 | 132.64 | 134.00 | 703,157 | +0.77(+0.58%) |
Aug 13, 2014 | 133.60 | 133.73 | 131.35 | 133.23 | 1,390,513 | -0.44(-0.33%) |
Aug 12, 2014 | 133.58 | 134.57 | 132.85 | 133.67 | 1,537,556 | +0.02(+0.01%) |
Aug 11, 2014 | 132.62 | 134.20 | 132.22 | 133.65 | 1,256,171 | +1.91(+1.45%) |
Aug 08, 2014 | 129.86 | 131.70 | 129.15 | 131.75 | 790,392 | +1.91(+1.47%) |
Aug 07, 2014 | 130.65 | 131.35 | 129.34 | 129.84 | 1,638,451 | +1.02(+0.79%) |
Aug 06, 2014 | 125.00 | 129.75 | 125.00 | 128.82 | 2,379,414 | +0.25(+0.20%) |
Aug 05, 2014 | 126.99 | 129.30 | 126.62 | 128.57 | 1,761,838 | +0.22(+0.17%) |
Aug 04, 2014 | 126.91 | 128.59 | 126.66 | 128.35 | 1,016,666 | +1.44(+1.13%) |