Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 212.35 | 214.49 | 207.67 | 210.50 | 148,192 | +0.88(+0.42%) |
Oct 30, 2014 | 209.52 | 211.67 | 208.84 | 209.62 | 136,414 | -0.78(-0.37%) |
Oct 29, 2014 | 211.76 | 213.91 | 208.35 | 210.40 | 159,601 | +0.10(+0.05%) |
Oct 28, 2014 | 208.65 | 212.15 | 206.79 | 210.30 | 131,996 | +2.05(+0.98%) |
Oct 27, 2014 | 215.86 | 217.81 | 217.81 | 208.26 | 173,086 | -9.55(-4.38%) |
Oct 24, 2014 | 200.46 | 218.88 | 199.88 | 217.81 | 290,584 | +9.26(+4.44%) |
Oct 23, 2014 | 211.47 | 212.06 | 206.60 | 208.55 | 152,313 | +0.39(+0.19%) |
Oct 22, 2014 | 209.33 | 212.06 | 206.60 | 208.16 | 120,440 | -1.85(-0.88%) |
Oct 21, 2014 | 201.53 | 211.38 | 200.85 | 210.01 | 182,268 | +4.29(+2.08%) |
Oct 20, 2014 | 203.09 | 205.33 | 202.75 | 205.72 | 139,383 | +3.51(+1.73%) |
Oct 17, 2014 | 205.62 | 207.09 | 201.34 | 202.21 | 218,448 | -2.92(-1.43%) |
Oct 16, 2014 | 200.46 | 205.04 | 198.41 | 205.14 | 170,544 | +1.75(+0.86%) |
Oct 15, 2014 | 200.26 | 206.01 | 195.00 | 203.38 | 318,082 | -11.11(-5.18%) |
Oct 14, 2014 | 213.52 | 216.54 | 204.16 | 214.49 | 153,853 | +0.97(+0.46%) |
Oct 13, 2014 | 222.00 | 224.92 | 212.93 | 213.52 | 311,284 | -8.19(-3.69%) |
Oct 10, 2014 | 226.28 | 229.31 | 221.61 | 221.71 | 122,445 | -6.14(-2.69%) |
Oct 09, 2014 | 231.84 | 231.94 | 224.92 | 227.84 | 110,635 | -3.80(-1.64%) |
Oct 08, 2014 | 226.48 | 231.65 | 219.95 | 231.65 | 133,236 | +5.75(+2.55%) |
Oct 07, 2014 | 229.99 | 229.99 | 225.12 | 225.90 | 112,678 | -4.00(-1.74%) |
Oct 06, 2014 | 232.13 | 233.11 | 228.72 | 229.89 | 129,619 | -1.85(-0.80%) |
Oct 03, 2014 | 231.45 | 235.84 | 230.67 | 231.74 | 222,756 | +1.27(+0.55%) |
Oct 02, 2014 | 224.92 | 232.52 | 224.65 | 230.47 | 104,655 | +5.75(+2.56%) |
Oct 01, 2014 | 226.58 | 232.13 | 222.97 | 224.73 | 167,196 | -1.36(-0.60%) |
Sep 30, 2014 | 218.10 | 227.26 | 216.73 | 226.09 | 271,140 | +8.58(+3.94%) |
Sep 29, 2014 | 214.59 | 218.10 | 213.62 | 217.51 | 89,497 | +1.75(+0.81%) |
Sep 26, 2014 | 214.78 | 217.12 | 212.84 | 215.76 | 122,506 | +3.22(+1.51%) |
Sep 25, 2014 | 212.54 | 215.37 | 212.25 | 212.54 | 153,576 | +0.10(+0.05%) |
Sep 24, 2014 | 213.71 | 214.20 | 212.15 | 212.45 | 66,882 | -0.97(-0.46%) |
Sep 23, 2014 | 212.93 | 216.15 | 211.08 | 213.42 | 92,942 | -0.29(-0.14%) |
Sep 22, 2014 | 212.35 | 214.98 | 211.28 | 213.71 | 138,334 | +1.36(+0.64%) |
Sep 19, 2014 | 213.52 | 214.35 | 211.28 | 212.35 | 208,701 | -1.17(-0.55%) |
Sep 18, 2014 | 216.54 | 217.42 | 213.23 | 213.52 | 169,471 | -2.34(-1.08%) |
Sep 17, 2014 | 215.47 | 216.83 | 213.81 | 215.86 | 86,744 | +0.29(+0.14%) |
Sep 16, 2014 | 213.13 | 217.12 | 211.76 | 215.56 | 131,448 | +1.95(+0.91%) |
Sep 15, 2014 | 217.32 | 217.61 | 211.76 | 213.62 | 134,493 | -4.87(-2.23%) |
Sep 12, 2014 | 220.15 | 220.15 | 217.12 | 218.49 | 85,765 | -1.75(-0.80%) |
Sep 11, 2014 | 217.61 | 220.24 | 217.22 | 220.24 | 112,798 | +1.37(+0.62%) |
Sep 10, 2014 | 219.27 | 219.56 | 217.22 | 218.88 | 85,202 | -0.49(-0.22%) |
Sep 09, 2014 | 221.51 | 222.09 | 218.78 | 219.37 | 76,395 | -1.66(-0.75%) |
Sep 08, 2014 | 222.48 | 224.24 | 220.19 | 221.02 | 75,356 | -2.44(-1.09%) |
Sep 05, 2014 | 221.71 | 224.14 | 221.51 | 223.46 | 133,286 | +1.27(+0.57%) |
Sep 04, 2014 | 223.56 | 223.56 | 221.66 | 222.19 | 69,192 | +0.29(+0.13%) |
Sep 03, 2014 | 222.97 | 224.38 | 220.93 | 221.90 | 100,927 | +0.68(+0.31%) |
Sep 02, 2014 | 222.68 | 223.17 | 220.24 | 221.22 | 176,637 | -1.07(-0.48%) |
Aug 29, 2014 | 223.95 | 222.29 | 222.29 | 222.29 | 75,903 | -1.07(-0.48%) |
Aug 28, 2014 | 224.14 | 225.70 | 221.02 | 223.36 | 151,761 | -1.75(-0.78%) |
Aug 27, 2014 | 223.56 | 230.96 | 223.17 | 225.12 | 343,340 | +4.29(+1.94%) |
Aug 26, 2014 | 217.32 | 222.19 | 216.44 | 220.83 | 206,844 | +2.44(+1.12%) |
Aug 25, 2014 | 216.05 | 218.39 | 214.40 | 218.39 | 131,663 | +2.92(+1.36%) |
Aug 22, 2014 | 213.13 | 215.56 | 212.35 | 215.47 | 98,653 | +2.44(+1.14%) |
Aug 21, 2014 | 217.03 | 217.03 | 212.25 | 213.03 | 204,840 | -4.00(-1.84%) |
Aug 20, 2014 | 216.83 | 217.17 | 214.69 | 217.03 | 122,753 | +0.19(+0.09%) |
Aug 19, 2014 | 214.40 | 218.29 | 214.10 | 216.83 | 145,005 | +3.02(+1.41%) |
Aug 18, 2014 | 209.52 | 218.88 | 208.95 | 213.81 | 232,830 | +6.53(+3.15%) |
Aug 15, 2014 | 204.84 | 208.11 | 204.65 | 207.28 | 126,066 | +3.41(+1.67%) |
Aug 14, 2014 | 200.75 | 204.75 | 200.75 | 203.87 | 111,391 | +2.24(+1.11%) |
Aug 13, 2014 | 199.29 | 202.70 | 199.29 | 201.63 | 217,932 | +2.34(+1.17%) |
Aug 12, 2014 | 190.13 | 200.95 | 190.13 | 199.29 | 241,741 | +8.87(+4.66%) |
Aug 11, 2014 | 186.91 | 192.18 | 185.65 | 190.42 | 103,327 | +3.51(+1.88%) |
Aug 08, 2014 | 187.11 | 187.69 | 184.77 | 186.91 | 91,166 | -0.10(-0.05%) |
Aug 07, 2014 | 185.16 | 187.79 | 182.82 | 187.01 | 156,250 | +2.63(+1.43%) |
Aug 06, 2014 | 184.77 | 186.72 | 183.80 | 184.38 | 102,314 | +0.00(+0.00%) |
Aug 05, 2014 | 185.16 | 187.01 | 183.21 | 184.38 | 171,154 | -1.95(-1.05%) |
Aug 04, 2014 | 188.28 | 188.28 | 182.63 | 186.33 | 237,568 | -1.46(-0.78%) |