Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 160.16 | 160.16 | 156.38 | 159.18 | 34,413 | +1.19(+0.75%) |
Oct 30, 2014 | 154.42 | 158.76 | 152.88 | 157.99 | 21,618 | +2.52(+1.62%) |
Oct 29, 2014 | 154.14 | 156.10 | 152.44 | 155.47 | 26,307 | +1.33(+0.86%) |
Oct 28, 2014 | 145.88 | 154.56 | 145.88 | 154.14 | 35,951 | +8.61(+5.92%) |
Oct 27, 2014 | 140.00 | 145.81 | 140.35 | 145.53 | 26,707 | +5.18(+3.69%) |
Oct 24, 2014 | 141.19 | 141.40 | 138.35 | 140.35 | 19,682 | -0.49(-0.35%) |
Oct 23, 2014 | 136.85 | 142.10 | 136.50 | 140.84 | 18,782 | +5.39(+3.98%) |
Oct 22, 2014 | 138.95 | 139.58 | 135.10 | 135.45 | 16,517 | -3.64(-2.62%) |
Oct 21, 2014 | 137.55 | 139.30 | 130.44 | 139.09 | 21,051 | +2.59(+1.90%) |
Oct 20, 2014 | 137.97 | 138.88 | 135.53 | 136.50 | 62,559 | -2.66(-1.91%) |
Oct 17, 2014 | 138.25 | 139.58 | 137.55 | 139.16 | 32,054 | +3.08(+2.26%) |
Oct 16, 2014 | 132.58 | 137.55 | 130.13 | 136.08 | 17,416 | +1.54(+1.14%) |
Oct 15, 2014 | 130.27 | 135.17 | 128.74 | 134.54 | 103,282 | +2.10(+1.59%) |
Oct 14, 2014 | 130.90 | 135.24 | 129.88 | 132.44 | 31,785 | +3.08(+2.38%) |
Oct 13, 2014 | 128.66 | 132.09 | 127.72 | 129.36 | 43,301 | +0.91(+0.71%) |
Oct 10, 2014 | 127.33 | 130.50 | 126.95 | 128.45 | 26,789 | +0.42(+0.33%) |
Oct 09, 2014 | 131.39 | 133.07 | 127.96 | 128.03 | 17,818 | -3.43(-2.61%) |
Oct 08, 2014 | 128.45 | 131.60 | 126.77 | 131.46 | 24,577 | +3.43(+2.68%) |
Oct 07, 2014 | 129.29 | 131.25 | 127.96 | 128.03 | 26,517 | -2.38(-1.83%) |
Oct 06, 2014 | 130.90 | 132.86 | 130.06 | 130.41 | 28,208 | -0.14(-0.11%) |
Oct 03, 2014 | 131.04 | 132.79 | 129.22 | 130.55 | 14,330 | +0.77(+0.59%) |
Oct 02, 2014 | 131.60 | 133.14 | 128.34 | 129.78 | 23,019 | -1.75(-1.33%) |
Oct 01, 2014 | 135.24 | 136.64 | 130.97 | 131.53 | 26,268 | -3.71(-2.74%) |
Sep 30, 2014 | 137.20 | 139.93 | 135.10 | 135.24 | 29,142 | -1.40(-1.02%) |
Sep 29, 2014 | 136.92 | 140.21 | 136.15 | 136.64 | 22,497 | -2.10(-1.51%) |
Sep 26, 2014 | 137.55 | 142.80 | 133.98 | 138.74 | 21,561 | +1.19(+0.87%) |
Sep 25, 2014 | 139.86 | 140.77 | 136.71 | 137.55 | 18,994 | -2.31(-1.65%) |
Sep 24, 2014 | 139.79 | 140.70 | 138.88 | 139.86 | 25,027 | +0.98(+0.71%) |
Sep 23, 2014 | 140.00 | 140.63 | 138.18 | 138.88 | 22,427 | -1.96(-1.39%) |
Sep 22, 2014 | 143.92 | 143.92 | 140.63 | 140.84 | 21,192 | -3.57(-2.47%) |
Sep 19, 2014 | 149.80 | 150.08 | 143.78 | 144.41 | 22,282 | -4.69(-3.15%) |
Sep 18, 2014 | 147.14 | 153.44 | 145.74 | 149.10 | 21,189 | +2.10(+1.43%) |
Sep 17, 2014 | 146.16 | 148.12 | 145.21 | 147.00 | 26,995 | +0.70(+0.48%) |
Sep 16, 2014 | 145.67 | 147.98 | 145.60 | 146.30 | 16,040 | +0.00(+0.00%) |
Sep 15, 2014 | 148.61 | 150.29 | 144.83 | 146.30 | 14,661 | -2.45(-1.65%) |
Sep 12, 2014 | 148.61 | 150.01 | 148.05 | 148.75 | 30,610 | -0.14(-0.09%) |
Sep 11, 2014 | 150.85 | 152.04 | 147.70 | 148.89 | 27,808 | -3.43(-2.25%) |
Sep 10, 2014 | 150.92 | 152.46 | 149.03 | 152.32 | 32,720 | +1.12(+0.74%) |
Sep 09, 2014 | 153.58 | 153.58 | 149.38 | 151.20 | 46,334 | -3.64(-2.35%) |
Sep 08, 2014 | 150.29 | 159.25 | 147.84 | 154.84 | 61,693 | +4.34(+2.88%) |
Sep 05, 2014 | 140.70 | 150.92 | 140.70 | 150.50 | 79,527 | +13.30(+9.69%) |
Sep 04, 2014 | 137.20 | 138.25 | 136.08 | 137.20 | 30,449 | -0.07(-0.05%) |
Sep 03, 2014 | 136.78 | 138.11 | 135.17 | 137.27 | 19,063 | +0.84(+0.62%) |
Sep 02, 2014 | 134.33 | 137.48 | 132.30 | 136.43 | 19,742 | +1.89(+1.40%) |
Aug 29, 2014 | 131.95 | 134.54 | 134.54 | 134.54 | 14,414 | +2.52(+1.91%) |
Aug 28, 2014 | 134.19 | 134.89 | 131.95 | 132.02 | 16,161 | -2.31(-1.72%) |
Aug 27, 2014 | 135.10 | 135.10 | 132.79 | 134.33 | 15,191 | -1.19(-0.88%) |
Aug 26, 2014 | 134.47 | 136.43 | 133.63 | 135.52 | 21,782 | +1.05(+0.78%) |
Aug 25, 2014 | 136.50 | 137.48 | 134.26 | 134.47 | 17,833 | -1.61(-1.18%) |
Aug 22, 2014 | 135.94 | 136.43 | 134.33 | 136.08 | 23,090 | +0.07(+0.05%) |
Aug 21, 2014 | 134.40 | 136.08 | 133.56 | 136.01 | 19,983 | +1.61(+1.20%) |
Aug 20, 2014 | 133.14 | 134.61 | 132.86 | 134.40 | 29,670 | +0.98(+0.73%) |
Aug 19, 2014 | 132.37 | 134.68 | 132.37 | 133.42 | 24,416 | +1.40(+1.06%) |
Aug 18, 2014 | 129.50 | 132.23 | 129.50 | 132.02 | 17,504 | +3.50(+2.72%) |
Aug 15, 2014 | 130.41 | 131.53 | 127.68 | 128.52 | 27,748 | -0.91(-0.70%) |
Aug 14, 2014 | 128.31 | 129.50 | 128.31 | 129.43 | 13,371 | +1.26(+0.98%) |
Aug 13, 2014 | 126.77 | 128.24 | 126.14 | 128.17 | 11,781 | +1.68(+1.33%) |
Aug 12, 2014 | 127.75 | 127.75 | 125.93 | 126.49 | 25,370 | -1.68(-1.31%) |
Aug 11, 2014 | 127.75 | 129.50 | 126.42 | 128.17 | 22,924 | +1.05(+0.83%) |
Aug 08, 2014 | 125.23 | 127.12 | 124.92 | 127.12 | 22,770 | +1.82(+1.45%) |
Aug 07, 2014 | 123.13 | 126.14 | 122.29 | 125.30 | 35,249 | +2.03(+1.65%) |
Aug 06, 2014 | 118.86 | 123.83 | 118.86 | 123.27 | 21,998 | +4.27(+3.59%) |
Aug 05, 2014 | 115.85 | 119.35 | 115.85 | 119.00 | 17,573 | +2.52(+2.16%) |
Aug 04, 2014 | 117.25 | 117.81 | 115.64 | 116.48 | 28,240 | -0.77(-0.66%) |