Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 130.04 | 130.93 | 129.46 | 129.97 | 1,302,359 | +1.56(+1.22%) |
Oct 30, 2014 | 125.91 | 129.17 | 125.91 | 128.41 | 905,374 | +2.09(+1.65%) |
Oct 29, 2014 | 126.36 | 127.83 | 125.67 | 126.32 | 792,351 | +0.21(+0.16%) |
Oct 28, 2014 | 122.75 | 126.28 | 122.17 | 126.11 | 861,927 | +1.87(+1.51%) |
Oct 27, 2014 | 124.59 | 124.60 | 123.96 | 124.24 | 1,167,262 | -0.36(-0.29%) |
Oct 24, 2014 | 124.23 | 124.64 | 123.20 | 124.60 | 651,684 | +0.45(+0.36%) |
Oct 23, 2014 | 124.38 | 124.85 | 123.79 | 124.15 | 777,020 | +1.08(+0.88%) |
Oct 22, 2014 | 125.19 | 125.22 | 122.71 | 123.06 | 1,600,114 | -1.68(-1.35%) |
Oct 21, 2014 | 123.03 | 125.22 | 121.91 | 124.75 | 987,469 | +2.97(+2.44%) |
Oct 20, 2014 | 119.94 | 121.84 | 119.91 | 121.78 | 927,723 | +1.75(+1.46%) |
Oct 17, 2014 | 118.67 | 120.32 | 117.62 | 120.03 | 1,073,177 | +2.34(+1.99%) |
Oct 16, 2014 | 115.09 | 121.20 | 115.09 | 117.69 | 1,782,181 | +1.46(+1.26%) |
Oct 15, 2014 | 114.90 | 116.84 | 113.30 | 116.23 | 1,431,711 | -0.03(-0.02%) |
Oct 14, 2014 | 117.07 | 117.07 | 114.51 | 116.26 | 1,429,626 | -0.40(-0.34%) |
Oct 13, 2014 | 118.22 | 120.19 | 116.55 | 116.66 | 1,213,399 | -1.65(-1.39%) |
Oct 10, 2014 | 117.35 | 119.69 | 117.25 | 118.31 | 1,641,175 | +1.27(+1.09%) |
Oct 09, 2014 | 119.20 | 120.24 | 116.72 | 117.03 | 1,094,257 | -2.24(-1.88%) |
Oct 08, 2014 | 117.20 | 119.31 | 116.92 | 119.27 | 1,200,366 | +2.52(+2.16%) |
Oct 07, 2014 | 117.85 | 118.56 | 116.70 | 116.75 | 1,444,222 | -1.41(-1.20%) |
Oct 06, 2014 | 121.52 | 122.11 | 118.16 | 118.17 | 1,251,144 | -2.51(-2.08%) |
Oct 03, 2014 | 119.90 | 121.28 | 119.32 | 120.67 | 1,049,790 | +1.66(+1.39%) |
Oct 02, 2014 | 118.97 | 120.01 | 117.85 | 119.02 | 1,414,052 | -0.79(-0.66%) |
Oct 01, 2014 | 121.95 | 122.25 | 119.33 | 119.80 | 1,401,973 | -2.15(-1.77%) |
Sep 30, 2014 | 123.56 | 123.79 | 121.96 | 121.96 | 1,142,286 | -1.51(-1.22%) |
Sep 29, 2014 | 122.27 | 123.70 | 122.08 | 123.46 | 748,349 | +0.16(+0.13%) |
Sep 26, 2014 | 123.48 | 123.72 | 122.11 | 123.30 | 707,323 | +0.68(+0.56%) |
Sep 25, 2014 | 125.69 | 125.69 | 122.37 | 122.62 | 1,684,167 | -3.95(-3.12%) |
Sep 24, 2014 | 123.45 | 126.81 | 123.45 | 126.57 | 897,756 | +2.95(+2.39%) |
Sep 23, 2014 | 125.34 | 125.61 | 123.17 | 123.62 | 1,368,272 | -2.27(-1.80%) |
Sep 22, 2014 | 125.30 | 126.90 | 125.30 | 125.89 | 1,652,146 | -0.12(-0.10%) |
Sep 19, 2014 | 125.13 | 126.19 | 124.41 | 126.01 | 1,321,509 | +1.62(+1.30%) |
Sep 18, 2014 | 124.25 | 125.16 | 123.83 | 124.39 | 855,010 | +0.62(+0.50%) |
Sep 17, 2014 | 123.85 | 124.70 | 123.04 | 123.78 | 2,082,713 | +0.14(+0.11%) |
Sep 16, 2014 | 119.82 | 123.74 | 119.30 | 123.64 | 1,621,202 | +4.40(+3.69%) |
Sep 15, 2014 | 119.72 | 120.19 | 119.16 | 119.24 | 588,017 | -0.56(-0.47%) |
Sep 12, 2014 | 121.15 | 121.40 | 119.57 | 119.80 | 605,746 | -1.06(-0.88%) |
Sep 11, 2014 | 120.19 | 121.07 | 118.88 | 120.86 | 893,289 | +0.41(+0.34%) |
Sep 10, 2014 | 122.41 | 122.41 | 119.60 | 120.45 | 926,024 | -1.39(-1.14%) |
Sep 09, 2014 | 120.93 | 122.50 | 120.43 | 121.84 | 1,103,894 | +0.84(+0.69%) |
Sep 08, 2014 | 120.49 | 121.64 | 120.02 | 121.00 | 1,103,313 | +0.33(+0.27%) |
Sep 05, 2014 | 118.73 | 121.46 | 118.51 | 120.68 | 1,270,013 | +2.17(+1.83%) |
Sep 04, 2014 | 118.95 | 121.19 | 118.17 | 118.51 | 1,389,712 | -0.34(-0.29%) |
Sep 03, 2014 | 119.77 | 119.91 | 118.79 | 118.86 | 1,217,371 | -0.19(-0.16%) |
Sep 02, 2014 | 120.63 | 120.93 | 118.31 | 119.04 | 2,250,889 | -1.20(-1.00%) |
Aug 29, 2014 | 119.49 | 120.25 | 120.25 | 120.25 | 868,700 | +1.03(+0.86%) |
Aug 28, 2014 | 118.50 | 120.05 | 118.23 | 119.22 | 858,421 | +0.30(+0.25%) |
Aug 27, 2014 | 116.67 | 119.22 | 116.67 | 118.92 | 988,335 | +2.12(+1.82%) |
Aug 26, 2014 | 116.19 | 117.20 | 116.01 | 116.80 | 749,763 | +0.78(+0.67%) |
Aug 25, 2014 | 115.66 | 116.48 | 115.22 | 116.03 | 610,256 | +0.96(+0.84%) |
Aug 22, 2014 | 115.28 | 115.68 | 114.57 | 115.06 | 682,242 | -0.24(-0.21%) |
Aug 21, 2014 | 114.78 | 115.71 | 114.76 | 115.31 | 742,070 | +0.28(+0.24%) |
Aug 20, 2014 | 114.89 | 115.21 | 114.06 | 115.03 | 463,057 | +0.21(+0.18%) |
Aug 19, 2014 | 113.91 | 115.21 | 113.32 | 114.82 | 1,135,432 | +0.93(+0.82%) |
Aug 18, 2014 | 113.20 | 114.05 | 112.29 | 113.89 | 848,398 | +1.38(+1.23%) |
Aug 15, 2014 | 112.41 | 113.08 | 111.09 | 112.50 | 1,374,665 | +0.30(+0.27%) |
Aug 14, 2014 | 112.19 | 112.36 | 111.56 | 112.21 | 1,114,920 | +0.59(+0.53%) |
Aug 13, 2014 | 109.90 | 112.24 | 109.74 | 111.62 | 1,370,287 | +1.72(+1.56%) |
Aug 12, 2014 | 109.69 | 110.44 | 109.29 | 109.90 | 803,709 | +0.39(+0.36%) |
Aug 11, 2014 | 110.32 | 110.57 | 109.33 | 109.51 | 972,230 | -0.81(-0.74%) |
Aug 08, 2014 | 108.62 | 110.16 | 108.03 | 110.32 | 1,171,650 | +2.00(+1.84%) |
Aug 07, 2014 | 112.03 | 112.03 | 107.89 | 108.32 | 1,817,651 | -3.83(-3.41%) |
Aug 06, 2014 | 111.20 | 113.22 | 111.20 | 112.15 | 856,761 | +0.52(+0.47%) |
Aug 05, 2014 | 111.29 | 112.18 | 110.71 | 111.63 | 1,910,342 | -0.79(-0.71%) |
Aug 04, 2014 | 110.87 | 112.80 | 110.46 | 112.42 | 1,364,236 | +1.46(+1.31%) |