Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 202.26 | 203.64 | 200.28 | 202.44 | 828,714 | +3.78(+1.90%) |
Oct 30, 2014 | 197.52 | 199.26 | 196.68 | 198.66 | 538,674 | +0.90(+0.46%) |
Oct 29, 2014 | 193.92 | 198.42 | 192.51 | 197.76 | 732,354 | +3.84(+1.98%) |
Oct 28, 2014 | 192.48 | 195.42 | 190.14 | 193.92 | 767,388 | +6.06(+3.23%) |
Oct 27, 2014 | 187.50 | 187.92 | 187.86 | 187.86 | 490,507 | +0.00(+0.00%) |
Oct 24, 2014 | 187.74 | 188.64 | 186.96 | 187.86 | 328,685 | +0.30(+0.16%) |
Oct 23, 2014 | 185.94 | 189.18 | 185.64 | 187.56 | 636,220 | +3.72(+2.02%) |
Oct 22, 2014 | 186.99 | 183.84 | 474,100 | -0.96(-0.52%) | ||
Oct 21, 2014 | 182.82 | 185.46 | 181.98 | 184.80 | 1,086,341 | +4.26(+2.36%) |
Oct 20, 2014 | 181.74 | 182.04 | 179.82 | 180.54 | 769,957 | +0.36(+0.20%) |
Oct 17, 2014 | 181.50 | 182.82 | 179.10 | 180.18 | 740,669 | +1.68(+0.94%) |
Oct 16, 2014 | 172.50 | 180.42 | 172.38 | 178.50 | 726,774 | +1.92(+1.09%) |
Oct 15, 2014 | 176.16 | 178.50 | 170.04 | 176.58 | 1,789,844 | -3.36(-1.87%) |
Oct 14, 2014 | 183.18 | 184.50 | 178.26 | 179.94 | 1,707,800 | -2.10(-1.15%) |
Oct 13, 2014 | 187.38 | 188.58 | 181.86 | 182.04 | 826,911 | -5.04(-2.69%) |
Oct 10, 2014 | 192.12 | 193.20 | 186.90 | 187.08 | 817,403 | -5.28(-2.74%) |
Oct 09, 2014 | 197.40 | 197.58 | 191.52 | 192.36 | 941,507 | -5.40(-2.73%) |
Oct 08, 2014 | 198.06 | 198.39 | 194.22 | 197.76 | 791,545 | -0.24(-0.12%) |
Oct 07, 2014 | 200.40 | 202.08 | 198.00 | 198.00 | 500,849 | -4.14(-2.05%) |
Oct 06, 2014 | 203.76 | 203.94 | 201.00 | 202.14 | 290,455 | -0.12(-0.06%) |
Oct 03, 2014 | 201.96 | 204.36 | 201.72 | 202.26 | 586,582 | +2.58(+1.29%) |
Oct 02, 2014 | 198.54 | 200.52 | 197.22 | 199.68 | 401,009 | +1.68(+0.85%) |
Oct 01, 2014 | 199.20 | 199.50 | 196.62 | 198.00 | 550,363 | -2.22(-1.11%) |
Sep 30, 2014 | 201.06 | 202.14 | 199.50 | 200.22 | 328,344 | -0.36(-0.18%) |
Sep 29, 2014 | 199.56 | 201.00 | 198.00 | 200.58 | 298,030 | -1.26(-0.62%) |
Sep 26, 2014 | 200.10 | 202.26 | 199.68 | 201.84 | 284,438 | +1.80(+0.90%) |
Sep 25, 2014 | 202.14 | 202.14 | 198.84 | 200.04 | 385,262 | -2.10(-1.04%) |
Sep 24, 2014 | 201.60 | 202.68 | 200.40 | 202.14 | 226,048 | +0.84(+0.42%) |
Sep 23, 2014 | 201.00 | 204.24 | 201.00 | 201.30 | 287,523 | -1.44(-0.71%) |
Sep 22, 2014 | 203.16 | 204.24 | 201.60 | 202.74 | 410,796 | -1.44(-0.71%) |
Sep 19, 2014 | 206.04 | 206.64 | 202.74 | 204.18 | 532,301 | -1.26(-0.61%) |
Sep 18, 2014 | 204.00 | 207.66 | 204.00 | 205.44 | 476,020 | +2.28(+1.12%) |
Sep 17, 2014 | 199.74 | 204.60 | 199.20 | 203.16 | 638,807 | +2.88(+1.44%) |
Sep 16, 2014 | 199.32 | 201.54 | 198.66 | 200.28 | 359,939 | +0.42(+0.21%) |
Sep 15, 2014 | 199.98 | 200.52 | 198.06 | 199.86 | 455,817 | -0.66(-0.33%) |
Sep 12, 2014 | 196.92 | 201.00 | 196.92 | 200.52 | 917,046 | +3.54(+1.80%) |
Sep 11, 2014 | 196.14 | 197.64 | 195.18 | 196.98 | 610,558 | -0.60(-0.30%) |
Sep 10, 2014 | 195.72 | 197.58 | 195.45 | 197.58 | 997,994 | +2.34(+1.20%) |
Sep 09, 2014 | 195.30 | 197.16 | 193.80 | 195.24 | 553,161 | -0.36(-0.18%) |
Sep 08, 2014 | 194.94 | 197.76 | 194.16 | 195.60 | 606,334 | -0.12(-0.06%) |
Sep 05, 2014 | 194.94 | 195.90 | 193.56 | 195.72 | 263,153 | +0.00(+0.00%) |
Sep 04, 2014 | 197.40 | 198.06 | 194.58 | 195.72 | 364,973 | -0.96(-0.49%) |
Sep 03, 2014 | 198.78 | 199.80 | 195.66 | 196.68 | 310,563 | -1.56(-0.79%) |
Sep 02, 2014 | 199.80 | 199.80 | 197.46 | 198.24 | 312,147 | -0.42(-0.21%) |
Aug 29, 2014 | 198.66 | 198.66 | 198.66 | 0 | +0.66(+0.33%) | |
Aug 28, 2014 | 197.82 | 199.38 | 196.44 | 198.00 | 210,251 | -1.02(-0.51%) |
Aug 27, 2014 | 201.60 | 202.14 | 198.54 | 199.02 | 353,007 | -2.28(-1.13%) |
Aug 26, 2014 | 200.46 | 201.87 | 200.10 | 201.30 | 508,390 | +0.72(+0.36%) |
Aug 25, 2014 | 197.88 | 201.78 | 197.88 | 200.58 | 448,936 | +3.66(+1.86%) |
Aug 22, 2014 | 196.20 | 197.94 | 195.12 | 196.92 | 350,874 | +0.42(+0.21%) |
Aug 21, 2014 | 196.32 | 197.58 | 194.58 | 196.50 | 490,164 | +0.90(+0.46%) |
Aug 20, 2014 | 192.36 | 196.44 | 192.36 | 195.60 | 367,224 | +2.76(+1.43%) |
Aug 19, 2014 | 194.28 | 194.34 | 192.66 | 192.84 | 362,831 | -1.08(-0.56%) |
Aug 18, 2014 | 194.04 | 194.28 | 193.08 | 193.92 | 301,186 | +1.20(+0.62%) |
Aug 15, 2014 | 194.76 | 194.88 | 190.68 | 192.72 | 384,151 | -0.84(-0.43%) |
Aug 14, 2014 | 195.06 | 196.02 | 193.44 | 193.56 | 447,837 | -0.30(-0.15%) |
Aug 13, 2014 | 195.18 | 195.42 | 193.74 | 193.86 | 263,502 | -0.24(-0.12%) |
Aug 12, 2014 | 194.88 | 195.60 | 193.26 | 194.10 | 276,507 | -1.50(-0.77%) |
Aug 11, 2014 | 194.16 | 196.74 | 193.08 | 195.60 | 410,382 | +2.88(+1.49%) |
Aug 08, 2014 | 189.48 | 192.60 | 189.12 | 192.72 | 449,227 | +3.42(+1.81%) |
Aug 07, 2014 | 193.62 | 193.74 | 188.64 | 189.30 | 316,742 | -2.70(-1.41%) |
Aug 06, 2014 | 189.84 | 193.44 | 189.84 | 192.00 | 325,142 | +0.60(+0.31%) |
Aug 05, 2014 | 190.92 | 193.50 | 190.68 | 191.40 | 374,589 | -0.66(-0.34%) |
Aug 04, 2014 | 191.16 | 192.90 | 189.36 | 192.06 | 304,864 | +1.68(+0.88%) |