Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 158.38 | 158.40 | 157.59 | 158.30 | 2,273,413 | +1.77(+1.13%) |
Oct 30, 2014 | 155.08 | 156.93 | 154.98 | 156.53 | 1,856,123 | +0.98(+0.63%) |
Oct 29, 2014 | 155.82 | 155.94 | 154.48 | 155.54 | 1,869,952 | -0.18(-0.12%) |
Oct 28, 2014 | 154.50 | 155.74 | 154.42 | 155.72 | 1,553,948 | +1.77(+1.15%) |
Oct 27, 2014 | 153.66 | 154.15 | 154.15 | 153.95 | 1,724,301 | -0.20(-0.13%) |
Oct 24, 2014 | 153.25 | 154.23 | 152.68 | 154.15 | 1,346,463 | +1.15(+0.75%) |
Oct 23, 2014 | 152.75 | 153.95 | 152.58 | 153.00 | 2,117,304 | +1.74(+1.15%) |
Oct 22, 2014 | 152.62 | 152.99 | 151.18 | 151.26 | 2,773,619 | -1.04(-0.68%) |
Oct 21, 2014 | 150.47 | 152.40 | 150.31 | 152.30 | 3,369,406 | +2.90(+1.94%) |
Oct 20, 2014 | 147.69 | 149.46 | 147.62 | 149.40 | 1,613,522 | +1.46(+0.98%) |
Oct 17, 2014 | 147.86 | 148.92 | 147.27 | 147.94 | 2,639,519 | +1.81(+1.24%) |
Oct 16, 2014 | 143.65 | 147.19 | 143.53 | 146.14 | 5,201,635 | -0.09(-0.06%) |
Oct 15, 2014 | 147.33 | 146.63 | 142.82 | 146.23 | 6,379,151 | -1.10(-0.74%) |
Oct 14, 2014 | 147.86 | 148.96 | 146.81 | 147.33 | 2,841,006 | +0.24(+0.16%) |
Oct 13, 2014 | 149.48 | 150.01 | 147.00 | 147.09 | 2,464,005 | -2.46(-1.64%) |
Oct 10, 2014 | 151.21 | 151.98 | 149.51 | 149.54 | 2,885,497 | -1.69(-1.12%) |
Oct 09, 2014 | 154.08 | 154.27 | 151.17 | 151.24 | 1,668,880 | -3.12(-2.02%) |
Oct 08, 2014 | 151.79 | 154.54 | 150.98 | 154.35 | 2,216,708 | +2.65(+1.75%) |
Oct 07, 2014 | 153.27 | 153.61 | 151.68 | 151.70 | 1,087,385 | -2.36(-1.53%) |
Oct 06, 2014 | 154.89 | 155.09 | 153.53 | 154.06 | 1,526,817 | -0.19(-0.12%) |
Oct 03, 2014 | 153.64 | 154.55 | 153.12 | 154.25 | 1,422,195 | +1.70(+1.12%) |
Oct 02, 2014 | 152.41 | 153.08 | 151.00 | 152.55 | 1,476,382 | -0.01(-0.01%) |
Oct 01, 2014 | 154.37 | 154.44 | 152.21 | 152.56 | 2,780,689 | -2.03(-1.31%) |
Sep 30, 2014 | 155.19 | 155.63 | 154.33 | 154.59 | 897,383 | -0.47(-0.30%) |
Sep 29, 2014 | 154.02 | 155.32 | 153.88 | 155.06 | 1,732,316 | -0.31(-0.20%) |
Sep 26, 2014 | 154.39 | 155.69 | 154.19 | 155.37 | 1,071,118 | +1.24(+0.81%) |
Sep 25, 2014 | 156.22 | 156.24 | 154.07 | 154.12 | 1,872,649 | -2.52(-1.61%) |
Sep 24, 2014 | 155.47 | 156.71 | 155.04 | 156.64 | 1,131,400 | +1.25(+0.80%) |
Sep 23, 2014 | 155.75 | 156.39 | 155.37 | 155.39 | 878,751 | -0.88(-0.56%) |
Sep 22, 2014 | 157.25 | 157.28 | 155.99 | 156.27 | 977,492 | -1.97(-1.24%) |
Sep 19, 2014 | 158.91 | 159.04 | 158.00 | 158.24 | 1,126,177 | -0.15(-0.10%) |
Sep 18, 2014 | 158.06 | 158.41 | 157.87 | 158.40 | 864,493 | +0.82(+0.52%) |
Sep 17, 2014 | 157.60 | 158.29 | 156.82 | 157.57 | 1,139,027 | +0.22(+0.14%) |
Sep 16, 2014 | 155.89 | 157.61 | 155.83 | 157.35 | 660,132 | +1.16(+0.75%) |
Sep 15, 2014 | 156.34 | 156.43 | 155.70 | 156.19 | 1,193,545 | -0.10(-0.07%) |
Sep 12, 2014 | 157.07 | 157.09 | 155.86 | 156.29 | 845,815 | -0.93(-0.59%) |
Sep 11, 2014 | 156.44 | 157.24 | 156.31 | 157.22 | 614,084 | +0.15(+0.09%) |
Sep 10, 2014 | 156.56 | 157.12 | 156.03 | 157.08 | 992,695 | +0.62(+0.39%) |
Sep 09, 2014 | 157.32 | 157.40 | 156.14 | 156.46 | 601,953 | -1.02(-0.65%) |
Sep 08, 2014 | 157.71 | 157.90 | 156.99 | 157.48 | 742,878 | -0.40(-0.26%) |
Sep 05, 2014 | 157.10 | 157.91 | 156.55 | 157.88 | 586,767 | +0.75(+0.48%) |
Sep 04, 2014 | 157.61 | 158.21 | 156.74 | 157.13 | 626,983 | -0.26(-0.16%) |
Sep 03, 2014 | 158.06 | 158.09 | 157.15 | 157.38 | 733,181 | -0.07(-0.04%) |
Sep 02, 2014 | 157.76 | 157.76 | 156.88 | 157.45 | 646,908 | -0.04(-0.03%) |
Aug 29, 2014 | 157.36 | 157.50 | 157.50 | 157.50 | 721,023 | +0.39(+0.25%) |
Aug 28, 2014 | 156.67 | 157.18 | 156.52 | 157.11 | 523,045 | -0.12(-0.08%) |
Aug 27, 2014 | 157.34 | 157.40 | 156.94 | 157.23 | 703,939 | -0.03(-0.02%) |
Aug 26, 2014 | 157.26 | 157.62 | 157.21 | 157.26 | 875,565 | +0.13(+0.08%) |
Aug 25, 2014 | 157.11 | 157.38 | 156.88 | 157.13 | 1,281,802 | +0.81(+0.52%) |
Aug 22, 2014 | 156.48 | 156.72 | 156.00 | 156.31 | 766,912 | -0.25(-0.16%) |
Aug 21, 2014 | 156.29 | 156.79 | 156.21 | 156.56 | 883,870 | +0.44(+0.29%) |
Aug 20, 2014 | 155.50 | 156.31 | 155.50 | 156.12 | 1,761,449 | +0.43(+0.27%) |
Aug 19, 2014 | 155.28 | 155.82 | 155.13 | 155.69 | 681,082 | +0.82(+0.53%) |
Aug 18, 2014 | 154.47 | 154.96 | 154.37 | 154.87 | 1,213,950 | +1.28(+0.83%) |
Aug 15, 2014 | 154.21 | 154.30 | 152.58 | 153.59 | 1,979,572 | -0.04(-0.03%) |
Aug 14, 2014 | 153.16 | 153.64 | 153.03 | 153.64 | 983,623 | +0.67(+0.44%) |
Aug 13, 2014 | 152.50 | 153.08 | 152.26 | 152.97 | 913,102 | +1.07(+0.70%) |
Aug 12, 2014 | 151.91 | 152.36 | 151.43 | 151.90 | 600,303 | -0.18(-0.12%) |
Aug 11, 2014 | 152.26 | 152.77 | 152.03 | 152.08 | 1,391,591 | +0.43(+0.28%) |
Aug 08, 2014 | 150.22 | 151.44 | 149.89 | 151.65 | 1,413,384 | +1.74(+1.16%) |
Aug 07, 2014 | 151.43 | 151.55 | 149.54 | 149.91 | 1,784,012 | -0.81(-0.54%) |
Aug 06, 2014 | 149.97 | 151.36 | 149.96 | 150.72 | 1,385,332 | +0.09(+0.06%) |
Aug 05, 2014 | 151.55 | 151.92 | 150.14 | 150.63 | 1,461,760 | -1.54(-1.01%) |
Aug 04, 2014 | 151.35 | 152.46 | 150.72 | 152.17 | 2,584,035 | +1.06(+0.70%) |