Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 120.67 | 123.34 | 118.89 | 122.19 | 950,577 | +1.09(+0.90%) |
Oct 30, 2014 | 118.51 | 121.11 | 117.61 | 121.10 | 442,541 | +1.77(+1.48%) |
Oct 29, 2014 | 120.38 | 121.00 | 117.50 | 119.33 | 837,629 | -0.26(-0.22%) |
Oct 28, 2014 | 115.86 | 120.44 | 113.89 | 119.59 | 1,036,515 | +6.08(+5.35%) |
Oct 27, 2014 | 112.97 | 113.97 | 112.95 | 113.52 | 1,061,711 | +0.57(+0.50%) |
Oct 24, 2014 | 112.58 | 116.68 | 110.72 | 112.95 | 1,111,192 | +0.31(+0.27%) |
Oct 23, 2014 | 112.87 | 115.63 | 108.62 | 112.64 | 1,778,284 | -10.05(-8.19%) |
Oct 22, 2014 | 128.18 | 128.83 | 122.23 | 122.69 | 894,270 | -5.11(-4.00%) |
Oct 21, 2014 | 124.65 | 127.88 | 124.65 | 127.80 | 552,587 | +3.59(+2.89%) |
Oct 20, 2014 | 122.04 | 124.26 | 121.63 | 124.21 | 742,820 | +2.41(+1.98%) |
Oct 17, 2014 | 123.44 | 124.45 | 119.49 | 121.80 | 939,999 | -0.70(-0.57%) |
Oct 16, 2014 | 118.74 | 122.67 | 117.68 | 122.50 | 1,130,636 | +1.16(+0.95%) |
Oct 15, 2014 | 116.77 | 122.53 | 114.70 | 121.35 | 648,837 | +4.25(+3.63%) |
Oct 14, 2014 | 117.79 | 120.28 | 115.29 | 117.10 | 886,044 | -0.25(-0.22%) |
Oct 13, 2014 | 118.66 | 121.48 | 116.48 | 117.35 | 767,481 | -1.40(-1.18%) |
Oct 10, 2014 | 120.91 | 121.56 | 116.44 | 118.75 | 888,122 | -2.59(-2.14%) |
Oct 09, 2014 | 123.95 | 124.69 | 120.11 | 121.34 | 938,795 | -3.40(-2.73%) |
Oct 08, 2014 | 124.81 | 125.00 | 120.43 | 124.74 | 639,363 | -0.51(-0.40%) |
Oct 07, 2014 | 122.81 | 127.22 | 122.28 | 125.25 | 745,390 | +2.21(+1.79%) |
Oct 06, 2014 | 123.27 | 125.88 | 122.56 | 123.04 | 459,225 | -0.29(-0.23%) |
Oct 03, 2014 | 124.61 | 124.61 | 122.39 | 123.33 | 833,128 | -1.28(-1.03%) |
Oct 02, 2014 | 123.88 | 125.40 | 120.88 | 124.61 | 505,894 | +0.21(+0.17%) |
Oct 01, 2014 | 127.39 | 127.46 | 123.10 | 124.40 | 325,097 | -3.29(-2.58%) |
Sep 30, 2014 | 128.96 | 130.12 | 126.96 | 127.69 | 380,923 | -1.64(-1.27%) |
Sep 29, 2014 | 128.07 | 129.96 | 126.99 | 129.33 | 386,733 | -0.10(-0.07%) |
Sep 26, 2014 | 127.85 | 129.89 | 127.39 | 129.43 | 478,951 | +1.66(+1.30%) |
Sep 25, 2014 | 130.41 | 130.41 | 127.69 | 127.77 | 381,133 | -2.64(-2.03%) |
Sep 24, 2014 | 130.09 | 131.14 | 128.29 | 130.41 | 369,076 | +0.31(+0.24%) |
Sep 23, 2014 | 130.21 | 131.04 | 129.49 | 130.10 | 417,281 | -0.17(-0.13%) |
Sep 22, 2014 | 131.17 | 131.17 | 129.29 | 130.26 | 346,092 | -0.95(-0.73%) |
Sep 19, 2014 | 131.38 | 132.38 | 130.40 | 131.22 | 470,058 | -0.38(-0.29%) |
Sep 18, 2014 | 131.33 | 132.53 | 130.29 | 131.60 | 396,272 | +0.82(+0.63%) |
Sep 17, 2014 | 132.98 | 133.84 | 130.35 | 130.78 | 450,637 | -2.51(-1.89%) |
Sep 16, 2014 | 133.74 | 134.45 | 131.91 | 133.29 | 401,506 | -0.79(-0.59%) |
Sep 15, 2014 | 134.37 | 134.99 | 132.44 | 134.09 | 266,594 | -0.72(-0.54%) |
Sep 12, 2014 | 137.41 | 137.49 | 134.77 | 134.81 | 279,351 | -2.74(-1.99%) |
Sep 11, 2014 | 135.66 | 137.57 | 135.38 | 137.55 | 288,259 | +0.98(+0.72%) |
Sep 10, 2014 | 136.08 | 136.83 | 134.58 | 136.57 | 208,619 | +0.66(+0.48%) |
Sep 09, 2014 | 135.35 | 137.86 | 135.21 | 135.92 | 234,757 | +0.24(+0.18%) |
Sep 08, 2014 | 137.29 | 137.88 | 135.02 | 135.67 | 359,940 | -2.36(-1.71%) |
Sep 05, 2014 | 138.66 | 138.73 | 135.66 | 138.03 | 272,626 | -0.33(-0.24%) |
Sep 04, 2014 | 138.78 | 140.19 | 137.36 | 138.36 | 653,251 | -0.75(-0.54%) |
Sep 03, 2014 | 138.18 | 139.16 | 136.69 | 139.11 | 339,498 | +1.01(+0.73%) |
Sep 02, 2014 | 138.02 | 138.28 | 137.06 | 138.10 | 312,491 | +0.25(+0.18%) |
Aug 29, 2014 | 136.52 | 137.85 | 137.85 | 137.85 | 431,403 | +1.41(+1.03%) |
Aug 28, 2014 | 134.71 | 137.08 | 134.41 | 136.44 | 297,373 | +1.61(+1.20%) |
Aug 27, 2014 | 134.09 | 135.01 | 133.63 | 134.83 | 243,015 | +1.16(+0.87%) |
Aug 26, 2014 | 133.95 | 136.38 | 133.26 | 133.67 | 448,561 | +0.03(+0.02%) |
Aug 25, 2014 | 132.05 | 133.80 | 132.05 | 133.64 | 306,691 | +1.95(+1.48%) |
Aug 22, 2014 | 132.51 | 132.88 | 131.01 | 131.69 | 257,012 | -1.41(-1.06%) |
Aug 21, 2014 | 130.10 | 133.31 | 129.50 | 133.11 | 481,085 | +2.86(+2.20%) |
Aug 20, 2014 | 130.44 | 130.53 | 128.28 | 130.25 | 264,201 | -0.28(-0.21%) |
Aug 19, 2014 | 126.60 | 130.85 | 126.60 | 130.53 | 469,178 | +3.62(+2.85%) |
Aug 18, 2014 | 127.63 | 128.47 | 126.09 | 126.91 | 404,404 | +0.01(+0.01%) |
Aug 15, 2014 | 126.42 | 127.18 | 126.08 | 126.90 | 410,214 | +0.47(+0.37%) |
Aug 14, 2014 | 128.64 | 129.13 | 126.39 | 126.42 | 291,220 | -2.10(-1.63%) |
Aug 13, 2014 | 130.00 | 129.17 | 127.82 | 128.52 | 249,119 | -0.65(-0.51%) |
Aug 12, 2014 | 128.17 | 129.73 | 127.87 | 129.17 | 373,889 | +0.36(+0.28%) |
Aug 11, 2014 | 131.01 | 131.15 | 128.55 | 128.82 | 403,207 | -1.59(-1.22%) |
Aug 08, 2014 | 129.93 | 130.88 | 128.68 | 130.40 | 479,894 | -0.11(-0.09%) |
Aug 07, 2014 | 130.46 | 130.61 | 129.13 | 130.52 | 485,898 | +0.41(+0.32%) |
Aug 06, 2014 | 129.13 | 131.09 | 128.86 | 130.11 | 531,531 | -0.29(-0.22%) |
Aug 05, 2014 | 130.48 | 130.48 | 128.03 | 130.40 | 518,331 | -0.09(-0.07%) |
Aug 04, 2014 | 127.71 | 130.82 | 127.06 | 130.48 | 368,366 | +2.95(+2.31%) |