Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 157.47 | 158.10 | 156.53 | 158.09 | 4,034,561 | +2.51(+1.62%) |
Oct 30, 2014 | 154.34 | 155.69 | 154.08 | 155.58 | 3,358,601 | +0.74(+0.48%) |
Oct 29, 2014 | 154.84 | 155.86 | 154.26 | 154.84 | 4,060,628 | -0.20(-0.13%) |
Oct 28, 2014 | 153.24 | 155.04 | 152.44 | 155.04 | 3,649,245 | +2.00(+1.31%) |
Oct 27, 2014 | 152.16 | 153.24 | 152.56 | 153.03 | 2,870,391 | +0.47(+0.31%) |
Oct 24, 2014 | 150.00 | 152.68 | 149.79 | 152.56 | 3,486,218 | +2.74(+1.83%) |
Oct 23, 2014 | 148.78 | 150.69 | 148.70 | 149.83 | 4,081,773 | +2.69(+1.83%) |
Oct 22, 2014 | 150.24 | 150.44 | 147.14 | 147.14 | 3,711,400 | -2.79(-1.86%) |
Oct 21, 2014 | 149.13 | 150.08 | 148.41 | 149.93 | 3,188,115 | +1.95(+1.32%) |
Oct 20, 2014 | 146.63 | 147.21 | 146.30 | 147.98 | 2,773,526 | +0.77(+0.53%) |
Oct 17, 2014 | 146.28 | 147.73 | 145.70 | 147.21 | 5,950,025 | +3.60(+2.51%) |
Oct 16, 2014 | 143.14 | 146.16 | 143.03 | 143.60 | 9,371,610 | -3.88(-2.63%) |
Oct 15, 2014 | 146.86 | 148.07 | 142.72 | 147.48 | 7,607,846 | -1.22(-0.82%) |
Oct 14, 2014 | 149.34 | 151.27 | 147.92 | 148.70 | 4,274,997 | -0.06(-0.04%) |
Oct 13, 2014 | 150.61 | 152.43 | 148.53 | 148.75 | 4,129,998 | -1.34(-0.89%) |
Oct 10, 2014 | 151.08 | 152.23 | 149.86 | 150.09 | 5,294,602 | -0.74(-0.49%) |
Oct 09, 2014 | 154.62 | 154.91 | 150.40 | 150.83 | 5,880,446 | -4.47(-2.88%) |
Oct 08, 2014 | 153.13 | 155.60 | 151.57 | 155.30 | 3,802,685 | +2.36(+1.55%) |
Oct 07, 2014 | 155.24 | 155.24 | 152.79 | 152.94 | 3,516,470 | -3.06(-1.96%) |
Oct 06, 2014 | 157.32 | 157.68 | 155.73 | 156.00 | 2,329,760 | -0.49(-0.31%) |
Oct 03, 2014 | 153.61 | 156.88 | 153.58 | 156.49 | 3,931,523 | +4.32(+2.84%) |
Oct 02, 2014 | 150.28 | 152.63 | 150.27 | 152.17 | 3,352,883 | +1.81(+1.21%) |
Oct 01, 2014 | 152.43 | 152.98 | 150.05 | 150.36 | 5,042,953 | -2.39(-1.56%) |
Sep 30, 2014 | 153.45 | 153.93 | 152.01 | 152.75 | 2,448,809 | -0.22(-0.14%) |
Sep 29, 2014 | 152.37 | 153.57 | 151.61 | 152.96 | 2,099,832 | -1.07(-0.70%) |
Sep 26, 2014 | 153.73 | 154.44 | 152.46 | 154.04 | 2,322,488 | +0.86(+0.56%) |
Sep 25, 2014 | 155.99 | 156.27 | 152.66 | 153.18 | 3,702,081 | -3.09(-1.98%) |
Sep 24, 2014 | 154.15 | 156.53 | 153.49 | 156.28 | 3,406,025 | +2.26(+1.47%) |
Sep 23, 2014 | 153.58 | 155.49 | 153.58 | 154.01 | 2,376,468 | -0.17(-0.11%) |
Sep 22, 2014 | 154.77 | 155.56 | 154.02 | 154.18 | 2,204,555 | -0.76(-0.49%) |
Sep 19, 2014 | 156.65 | 156.92 | 154.67 | 154.94 | 6,541,212 | -1.41(-0.90%) |
Sep 18, 2014 | 154.63 | 156.79 | 154.35 | 156.34 | 4,293,148 | +2.55(+1.66%) |
Sep 17, 2014 | 152.96 | 154.58 | 152.66 | 153.79 | 3,398,682 | +0.65(+0.42%) |
Sep 16, 2014 | 153.02 | 153.57 | 152.11 | 153.14 | 2,574,868 | +0.05(+0.03%) |
Sep 15, 2014 | 152.20 | 153.44 | 151.87 | 153.09 | 2,773,695 | +0.67(+0.44%) |
Sep 12, 2014 | 150.30 | 152.66 | 150.30 | 152.41 | 4,042,999 | +1.80(+1.20%) |
Sep 11, 2014 | 148.75 | 150.98 | 148.53 | 150.61 | 2,292,138 | +0.94(+0.63%) |
Sep 10, 2014 | 148.39 | 149.93 | 148.21 | 149.67 | 2,955,778 | +2.06(+1.39%) |
Sep 09, 2014 | 148.06 | 148.65 | 146.97 | 147.61 | 3,128,271 | -2.25(-1.50%) |
Sep 08, 2014 | 149.43 | 150.54 | 149.13 | 149.87 | 2,098,824 | +0.30(+0.20%) |
Sep 05, 2014 | 149.43 | 149.70 | 148.01 | 149.57 | 3,079,950 | -0.28(-0.18%) |
Sep 04, 2014 | 149.72 | 151.09 | 149.40 | 149.84 | 2,014,752 | +0.40(+0.27%) |
Sep 03, 2014 | 150.18 | 151.50 | 149.30 | 149.44 | 2,881,532 | -0.14(-0.09%) |
Sep 02, 2014 | 149.16 | 149.96 | 148.43 | 149.59 | 2,387,111 | +0.55(+0.37%) |
Aug 29, 2014 | 148.38 | 149.04 | 149.04 | 149.04 | 3,077,286 | +1.22(+0.82%) |
Aug 28, 2014 | 147.32 | 147.91 | 146.36 | 147.82 | 2,357,695 | -0.13(-0.09%) |
Aug 27, 2014 | 148.41 | 148.41 | 147.33 | 147.96 | 2,494,781 | +0.38(+0.26%) |
Aug 26, 2014 | 148.04 | 148.56 | 147.50 | 147.57 | 3,760,757 | +0.02(+0.02%) |
Aug 25, 2014 | 146.59 | 149.20 | 146.38 | 147.55 | 3,694,712 | +1.99(+1.37%) |
Aug 22, 2014 | 145.46 | 146.79 | 145.17 | 145.56 | 3,233,138 | +0.27(+0.18%) |
Aug 21, 2014 | 144.54 | 145.93 | 143.87 | 145.29 | 2,507,875 | +0.93(+0.64%) |
Aug 20, 2014 | 143.73 | 144.49 | 143.18 | 144.36 | 2,115,769 | +0.06(+0.04%) |
Aug 19, 2014 | 145.09 | 145.25 | 144.03 | 144.30 | 2,317,159 | -0.49(-0.34%) |
Aug 18, 2014 | 143.72 | 144.86 | 143.26 | 144.79 | 2,263,640 | +2.20(+1.54%) |
Aug 15, 2014 | 143.38 | 144.78 | 142.21 | 142.59 | 2,948,627 | -0.69(-0.48%) |
Aug 14, 2014 | 143.34 | 143.59 | 142.42 | 143.28 | 1,725,522 | +0.30(+0.21%) |
Aug 13, 2014 | 143.01 | 143.42 | 142.07 | 142.99 | 2,062,692 | +0.03(+0.02%) |
Aug 12, 2014 | 142.50 | 143.60 | 142.16 | 142.95 | 1,643,000 | -0.11(-0.08%) |
Aug 11, 2014 | 143.30 | 143.85 | 142.36 | 143.06 | 2,529,210 | +0.17(+0.12%) |
Aug 08, 2014 | 140.48 | 142.65 | 139.92 | 142.89 | 2,724,502 | +2.62(+1.87%) |
Aug 07, 2014 | 141.27 | 141.91 | 139.97 | 140.27 | 2,324,723 | -0.53(-0.38%) |
Aug 06, 2014 | 139.49 | 141.72 | 139.38 | 140.80 | 2,074,330 | +0.26(+0.19%) |
Aug 05, 2014 | 142.10 | 142.49 | 140.10 | 140.54 | 3,303,591 | -1.88(-1.32%) |
Aug 04, 2014 | 141.49 | 142.59 | 141.06 | 142.42 | 2,501,262 | +1.19(+0.85%) |