Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 155.58 | 156.21 | 154.66 | 156.20 | 4,083,401 | +2.48(+1.62%) |
Oct 30, 2014 | 152.49 | 153.82 | 152.23 | 153.72 | 3,399,258 | +0.73(+0.48%) |
Oct 29, 2014 | 152.99 | 154.00 | 152.42 | 152.99 | 4,109,783 | -0.20(-0.13%) |
Oct 28, 2014 | 151.41 | 153.18 | 150.62 | 153.18 | 3,693,421 | +1.98(+1.31%) |
Oct 27, 2014 | 150.34 | 151.41 | 150.74 | 151.20 | 2,905,139 | +0.46(+0.31%) |
Oct 24, 2014 | 148.21 | 150.85 | 147.99 | 150.74 | 3,528,419 | +2.71(+1.83%) |
Oct 23, 2014 | 147.00 | 148.89 | 146.93 | 148.03 | 4,131,185 | +2.66(+1.83%) |
Oct 22, 2014 | 148.44 | 148.64 | 145.38 | 145.38 | 3,756,328 | -2.75(-1.86%) |
Oct 21, 2014 | 147.34 | 148.28 | 146.64 | 148.13 | 3,226,709 | +1.92(+1.32%) |
Oct 20, 2014 | 144.88 | 145.45 | 144.55 | 146.21 | 2,807,101 | +0.76(+0.53%) |
Oct 17, 2014 | 144.53 | 145.96 | 143.96 | 145.45 | 6,022,052 | +3.56(+2.51%) |
Oct 16, 2014 | 141.43 | 144.41 | 141.32 | 141.89 | 9,485,056 | -3.83(-2.63%) |
Oct 15, 2014 | 145.10 | 146.30 | 141.01 | 145.72 | 7,699,942 | -1.20(-0.82%) |
Oct 14, 2014 | 147.56 | 149.46 | 146.15 | 146.92 | 4,326,748 | -0.06(-0.04%) |
Oct 13, 2014 | 148.81 | 150.61 | 146.75 | 146.97 | 4,179,993 | -1.32(-0.89%) |
Oct 10, 2014 | 149.28 | 150.41 | 148.07 | 148.30 | 5,358,695 | -0.73(-0.49%) |
Oct 09, 2014 | 152.77 | 153.06 | 148.60 | 149.03 | 5,951,631 | -4.41(-2.88%) |
Oct 08, 2014 | 151.30 | 153.74 | 149.75 | 153.44 | 3,848,718 | +2.33(+1.55%) |
Oct 07, 2014 | 153.38 | 153.38 | 150.96 | 151.11 | 3,559,038 | -3.03(-1.96%) |
Oct 06, 2014 | 155.44 | 155.80 | 153.86 | 154.14 | 2,357,962 | -0.49(-0.31%) |
Oct 03, 2014 | 151.78 | 155.01 | 151.74 | 154.62 | 3,979,115 | +4.27(+2.84%) |
Oct 02, 2014 | 148.48 | 150.81 | 148.47 | 150.35 | 3,393,471 | +1.79(+1.21%) |
Oct 01, 2014 | 150.61 | 151.15 | 148.26 | 148.56 | 5,104,000 | -2.36(-1.56%) |
Sep 30, 2014 | 151.61 | 152.09 | 150.19 | 150.92 | 2,478,453 | -0.21(-0.14%) |
Sep 29, 2014 | 150.54 | 151.74 | 149.79 | 151.13 | 2,125,251 | -1.06(-0.70%) |
Sep 26, 2014 | 151.89 | 152.59 | 150.63 | 152.19 | 2,350,602 | +0.85(+0.56%) |
Sep 25, 2014 | 154.12 | 154.40 | 150.83 | 151.35 | 3,746,896 | -3.06(-1.98%) |
Sep 24, 2014 | 152.31 | 154.66 | 151.66 | 154.41 | 3,447,256 | +2.24(+1.47%) |
Sep 23, 2014 | 151.74 | 153.63 | 151.74 | 152.17 | 2,405,236 | -0.16(-0.11%) |
Sep 22, 2014 | 152.92 | 153.70 | 152.18 | 152.34 | 2,231,242 | -0.75(-0.49%) |
Sep 19, 2014 | 154.78 | 155.04 | 152.82 | 153.08 | 6,620,395 | -1.39(-0.90%) |
Sep 18, 2014 | 152.78 | 154.92 | 152.51 | 154.47 | 4,345,118 | +2.52(+1.66%) |
Sep 17, 2014 | 151.13 | 152.73 | 150.83 | 151.95 | 3,439,824 | +0.64(+0.42%) |
Sep 16, 2014 | 151.19 | 151.74 | 150.29 | 151.31 | 2,606,038 | +0.05(+0.03%) |
Sep 15, 2014 | 150.38 | 151.60 | 150.05 | 151.26 | 2,807,271 | +0.67(+0.44%) |
Sep 12, 2014 | 148.50 | 150.84 | 148.50 | 150.59 | 4,091,941 | +1.78(+1.20%) |
Sep 11, 2014 | 146.97 | 149.17 | 146.75 | 148.81 | 2,319,885 | +0.93(+0.63%) |
Sep 10, 2014 | 146.61 | 148.13 | 146.44 | 147.88 | 2,991,559 | +2.03(+1.39%) |
Sep 09, 2014 | 146.28 | 146.87 | 145.21 | 145.85 | 3,166,140 | -2.23(-1.50%) |
Sep 08, 2014 | 147.64 | 148.74 | 147.34 | 148.08 | 2,124,231 | +0.30(+0.20%) |
Sep 05, 2014 | 147.64 | 147.91 | 146.24 | 147.78 | 3,117,234 | -0.27(-0.18%) |
Sep 04, 2014 | 147.93 | 149.28 | 147.62 | 148.05 | 2,039,141 | +0.39(+0.27%) |
Sep 03, 2014 | 148.38 | 149.69 | 147.52 | 147.66 | 2,916,414 | -0.14(-0.09%) |
Sep 02, 2014 | 147.38 | 148.17 | 146.65 | 147.80 | 2,416,008 | +0.54(+0.37%) |
Aug 29, 2014 | 146.60 | 147.25 | 147.25 | 147.25 | 3,114,537 | +1.20(+0.82%) |
Aug 28, 2014 | 145.56 | 146.14 | 144.61 | 146.05 | 2,386,236 | -0.13(-0.09%) |
Aug 27, 2014 | 146.64 | 146.64 | 145.57 | 146.19 | 2,524,982 | +0.38(+0.26%) |
Aug 26, 2014 | 146.28 | 146.78 | 145.73 | 145.81 | 3,806,283 | +0.02(+0.02%) |
Aug 25, 2014 | 144.83 | 147.41 | 144.63 | 145.78 | 3,739,438 | +1.97(+1.37%) |
Aug 22, 2014 | 143.72 | 145.04 | 143.43 | 143.82 | 3,272,276 | +0.26(+0.18%) |
Aug 21, 2014 | 142.81 | 144.19 | 142.15 | 143.55 | 2,538,234 | +0.92(+0.64%) |
Aug 20, 2014 | 142.01 | 142.76 | 141.46 | 142.63 | 2,141,381 | +0.06(+0.04%) |
Aug 19, 2014 | 143.36 | 143.51 | 142.31 | 142.58 | 2,345,209 | -0.48(-0.34%) |
Aug 18, 2014 | 142.00 | 143.13 | 141.54 | 143.06 | 2,291,043 | +2.17(+1.54%) |
Aug 15, 2014 | 141.66 | 143.05 | 140.51 | 140.89 | 2,984,321 | -0.68(-0.48%) |
Aug 14, 2014 | 141.63 | 141.87 | 140.72 | 141.57 | 1,746,410 | +0.29(+0.21%) |
Aug 13, 2014 | 141.30 | 141.70 | 140.37 | 141.28 | 2,087,662 | +0.03(+0.02%) |
Aug 12, 2014 | 140.79 | 141.88 | 140.46 | 141.24 | 1,662,889 | -0.11(-0.08%) |
Aug 11, 2014 | 141.59 | 142.13 | 140.66 | 141.35 | 2,559,828 | +0.16(+0.12%) |
Aug 08, 2014 | 138.80 | 140.94 | 138.25 | 141.19 | 2,757,483 | +2.59(+1.87%) |
Aug 07, 2014 | 139.58 | 140.21 | 138.30 | 138.59 | 2,352,865 | -0.52(-0.38%) |
Aug 06, 2014 | 137.82 | 140.03 | 137.71 | 139.12 | 2,099,441 | +0.26(+0.19%) |
Aug 05, 2014 | 140.40 | 140.78 | 138.42 | 138.86 | 3,343,583 | -1.86(-1.32%) |
Aug 04, 2014 | 139.80 | 140.88 | 139.37 | 140.72 | 2,531,541 | +1.18(+0.85%) |