Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 148.09 | 150.07 | 146.35 | 150.07 | 750,039 | +3.72(+2.54%) |
Oct 30, 2014 | 144.87 | 146.35 | 144.31 | 146.35 | 351,229 | +0.71(+0.49%) |
Oct 29, 2014 | 145.35 | 146.40 | 144.59 | 145.64 | 446,283 | -0.03(-0.02%) |
Oct 28, 2014 | 145.15 | 145.67 | 144.52 | 145.67 | 297,202 | +0.54(+0.37%) |
Oct 27, 2014 | 144.56 | 145.19 | 144.16 | 145.13 | 348,903 | +0.75(+0.52%) |
Oct 24, 2014 | 144.34 | 144.81 | 143.09 | 144.38 | 337,743 | -0.13(-0.09%) |
Oct 23, 2014 | 143.70 | 144.65 | 143.02 | 144.51 | 480,412 | +0.99(+0.69%) |
Oct 22, 2014 | 142.81 | 143.94 | 142.40 | 143.53 | 370,798 | +0.80(+0.56%) |
Oct 21, 2014 | 141.43 | 142.83 | 140.96 | 142.72 | 342,606 | +1.66(+1.18%) |
Oct 20, 2014 | 138.90 | 141.21 | 138.56 | 141.06 | 389,795 | +2.19(+1.57%) |
Oct 17, 2014 | 139.74 | 140.28 | 138.36 | 138.88 | 433,388 | -0.61(-0.44%) |
Oct 16, 2014 | 138.13 | 139.74 | 137.22 | 139.49 | 529,585 | +0.06(+0.04%) |
Oct 15, 2014 | 138.36 | 140.40 | 137.35 | 139.43 | 644,794 | +0.36(+0.26%) |
Oct 14, 2014 | 136.85 | 139.87 | 136.15 | 139.07 | 684,068 | +2.39(+1.75%) |
Oct 13, 2014 | 135.34 | 137.43 | 135.34 | 136.68 | 419,159 | +1.21(+0.89%) |
Oct 10, 2014 | 135.43 | 136.73 | 135.40 | 135.47 | 493,912 | +0.43(+0.32%) |
Oct 09, 2014 | 134.97 | 136.73 | 134.80 | 135.04 | 565,266 | +0.22(+0.17%) |
Oct 08, 2014 | 131.82 | 134.90 | 131.56 | 134.82 | 585,840 | +3.35(+2.55%) |
Oct 07, 2014 | 133.74 | 134.11 | 131.43 | 131.46 | 666,056 | -2.63(-1.96%) |
Oct 06, 2014 | 134.38 | 135.28 | 133.84 | 134.09 | 310,519 | +0.25(+0.18%) |
Oct 03, 2014 | 133.53 | 134.12 | 132.63 | 133.85 | 296,602 | +0.98(+0.74%) |
Oct 02, 2014 | 133.15 | 133.54 | 131.96 | 132.87 | 543,362 | -0.46(-0.35%) |
Oct 01, 2014 | 132.96 | 134.18 | 132.62 | 133.33 | 438,650 | +0.37(+0.28%) |
Sep 30, 2014 | 133.92 | 134.37 | 132.60 | 132.96 | 444,246 | -0.80(-0.60%) |
Sep 29, 2014 | 133.26 | 133.82 | 132.45 | 133.75 | 342,075 | -0.54(-0.40%) |
Sep 26, 2014 | 132.64 | 134.62 | 132.16 | 134.29 | 344,421 | +1.50(+1.13%) |
Sep 25, 2014 | 133.18 | 133.66 | 132.20 | 132.79 | 350,183 | -0.42(-0.32%) |
Sep 24, 2014 | 133.59 | 134.99 | 132.52 | 133.21 | 478,456 | -0.36(-0.27%) |
Sep 23, 2014 | 133.92 | 134.90 | 133.54 | 133.57 | 412,825 | -0.39(-0.29%) |
Sep 22, 2014 | 134.54 | 134.84 | 133.72 | 133.96 | 462,271 | -0.93(-0.69%) |
Sep 19, 2014 | 134.10 | 134.96 | 133.41 | 134.89 | 1,426,604 | +1.11(+0.83%) |
Sep 18, 2014 | 135.52 | 135.92 | 133.66 | 133.78 | 375,634 | -1.60(-1.18%) |
Sep 17, 2014 | 136.07 | 136.40 | 135.03 | 135.38 | 554,380 | +0.10(+0.08%) |
Sep 16, 2014 | 134.80 | 135.58 | 134.19 | 135.28 | 452,847 | +0.64(+0.47%) |
Sep 15, 2014 | 135.60 | 136.40 | 133.97 | 134.65 | 464,301 | -0.61(-0.45%) |
Sep 12, 2014 | 139.37 | 139.37 | 134.11 | 135.25 | 744,511 | -4.58(-3.27%) |
Sep 11, 2014 | 140.38 | 141.06 | 139.29 | 139.83 | 395,123 | -0.43(-0.31%) |
Sep 10, 2014 | 143.57 | 143.57 | 140.12 | 140.26 | 630,855 | -3.29(-2.29%) |
Sep 09, 2014 | 143.85 | 144.52 | 143.07 | 143.56 | 296,684 | -0.65(-0.45%) |
Sep 08, 2014 | 144.61 | 144.79 | 144.02 | 144.21 | 385,421 | -0.16(-0.11%) |
Sep 05, 2014 | 143.29 | 144.41 | 143.11 | 144.37 | 587,653 | +1.18(+0.82%) |
Sep 04, 2014 | 142.84 | 143.90 | 141.94 | 143.19 | 592,690 | -0.06(-0.04%) |
Sep 03, 2014 | 143.16 | 143.60 | 143.16 | 143.25 | 333,594 | +0.68(+0.48%) |
Sep 02, 2014 | 142.77 | 143.33 | 142.21 | 142.57 | 470,180 | -0.28(-0.20%) |
Aug 29, 2014 | 142.54 | 142.85 | 142.85 | 142.85 | 469,372 | +0.87(+0.61%) |
Aug 28, 2014 | 142.24 | 143.02 | 141.81 | 141.98 | 318,093 | -0.51(-0.36%) |
Aug 27, 2014 | 141.65 | 142.49 | 141.65 | 142.49 | 517,896 | +0.75(+0.53%) |
Aug 26, 2014 | 141.62 | 142.47 | 140.99 | 141.74 | 222,262 | +0.19(+0.13%) |
Aug 25, 2014 | 142.15 | 142.15 | 140.88 | 141.55 | 212,407 | -0.09(-0.06%) |
Aug 22, 2014 | 142.53 | 142.85 | 141.18 | 141.64 | 259,433 | -1.23(-0.86%) |
Aug 21, 2014 | 142.70 | 143.95 | 142.61 | 142.87 | 361,929 | +0.10(+0.07%) |
Aug 20, 2014 | 141.95 | 143.11 | 140.87 | 142.76 | 371,486 | +0.81(+0.57%) |
Aug 19, 2014 | 141.60 | 142.33 | 140.98 | 141.96 | 324,627 | +0.44(+0.31%) |
Aug 18, 2014 | 140.78 | 141.63 | 140.36 | 141.52 | 410,118 | +1.28(+0.92%) |
Aug 15, 2014 | 140.30 | 140.43 | 139.62 | 140.24 | 576,306 | +0.13(+0.09%) |
Aug 14, 2014 | 141.04 | 141.17 | 139.67 | 140.11 | 361,825 | -0.86(-0.61%) |
Aug 13, 2014 | 139.23 | 141.52 | 138.77 | 140.97 | 527,637 | +2.19(+1.58%) |
Aug 12, 2014 | 138.85 | 139.45 | 138.56 | 138.77 | 416,843 | -0.26(-0.19%) |
Aug 11, 2014 | 138.60 | 139.62 | 138.48 | 139.03 | 365,770 | +0.54(+0.39%) |
Aug 08, 2014 | 139.12 | 139.45 | 137.49 | 138.49 | 541,736 | -0.16(-0.12%) |
Aug 07, 2014 | 139.83 | 140.28 | 138.06 | 138.66 | 491,666 | -0.42(-0.30%) |
Aug 06, 2014 | 139.38 | 139.84 | 138.76 | 139.08 | 399,787 | -0.38(-0.27%) |
Aug 05, 2014 | 140.52 | 141.40 | 139.29 | 139.46 | 407,770 | -1.71(-1.21%) |
Aug 04, 2014 | 140.24 | 141.53 | 139.15 | 141.17 | 331,629 | +1.06(+0.75%) |