Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 157.31 | 157.34 | 156.53 | 157.23 | 2,288,836 | +1.76(+1.13%) |
Oct 30, 2014 | 154.04 | 155.87 | 153.94 | 155.47 | 1,868,716 | +0.98(+0.63%) |
Oct 29, 2014 | 154.77 | 154.89 | 153.44 | 154.50 | 1,882,638 | -0.18(-0.12%) |
Oct 28, 2014 | 153.46 | 154.69 | 153.38 | 154.68 | 1,564,490 | +1.76(+1.15%) |
Oct 27, 2014 | 152.63 | 153.11 | 153.11 | 152.91 | 1,735,999 | -0.20(-0.13%) |
Oct 24, 2014 | 152.22 | 153.19 | 151.65 | 153.11 | 1,355,598 | +1.14(+0.75%) |
Oct 23, 2014 | 151.72 | 152.91 | 151.56 | 151.97 | 2,131,668 | +1.73(+1.15%) |
Oct 22, 2014 | 151.59 | 151.95 | 150.16 | 150.25 | 2,792,435 | -1.03(-0.68%) |
Oct 21, 2014 | 149.46 | 151.38 | 149.29 | 151.27 | 3,392,265 | +2.88(+1.94%) |
Oct 20, 2014 | 146.69 | 148.45 | 146.62 | 148.39 | 1,624,468 | +1.44(+0.98%) |
Oct 17, 2014 | 146.86 | 147.92 | 146.28 | 146.95 | 2,657,426 | +1.79(+1.24%) |
Oct 16, 2014 | 142.68 | 146.20 | 142.57 | 145.15 | 5,236,924 | -0.09(-0.06%) |
Oct 15, 2014 | 146.33 | 145.65 | 141.86 | 145.25 | 6,422,428 | -1.09(-0.74%) |
Oct 14, 2014 | 146.86 | 147.96 | 145.82 | 146.33 | 2,860,280 | +0.24(+0.16%) |
Oct 13, 2014 | 148.48 | 149.00 | 146.01 | 146.10 | 2,480,721 | -2.44(-1.64%) |
Oct 10, 2014 | 150.19 | 150.96 | 148.50 | 148.54 | 2,905,072 | -1.68(-1.12%) |
Oct 09, 2014 | 153.04 | 153.23 | 150.15 | 150.22 | 1,680,202 | -3.09(-2.02%) |
Oct 08, 2014 | 150.77 | 153.50 | 149.97 | 153.31 | 2,231,746 | +2.64(+1.75%) |
Oct 07, 2014 | 152.24 | 152.57 | 150.66 | 150.68 | 1,094,762 | -2.35(-1.53%) |
Oct 06, 2014 | 153.84 | 154.05 | 152.50 | 153.03 | 1,537,175 | -0.19(-0.12%) |
Oct 03, 2014 | 152.60 | 153.51 | 152.09 | 153.21 | 1,431,843 | +1.69(+1.12%) |
Oct 02, 2014 | 151.38 | 152.05 | 149.98 | 151.52 | 1,486,398 | -0.01(-0.01%) |
Oct 01, 2014 | 153.33 | 153.40 | 151.18 | 151.53 | 2,799,554 | -2.02(-1.31%) |
Sep 30, 2014 | 154.15 | 154.58 | 153.29 | 153.54 | 903,471 | -0.47(-0.30%) |
Sep 29, 2014 | 152.98 | 154.28 | 152.85 | 154.01 | 1,744,068 | -0.31(-0.20%) |
Sep 26, 2014 | 153.35 | 154.64 | 153.15 | 154.32 | 1,078,384 | +1.23(+0.81%) |
Sep 25, 2014 | 155.17 | 155.19 | 153.03 | 153.09 | 1,885,353 | -2.50(-1.61%) |
Sep 24, 2014 | 154.42 | 155.65 | 154.00 | 155.59 | 1,139,076 | +1.24(+0.80%) |
Sep 23, 2014 | 154.70 | 155.34 | 154.33 | 154.34 | 884,713 | -0.88(-0.56%) |
Sep 22, 2014 | 156.19 | 156.22 | 154.94 | 155.22 | 984,124 | -1.96(-1.24%) |
Sep 19, 2014 | 157.84 | 157.97 | 156.94 | 157.18 | 1,133,817 | -0.15(-0.10%) |
Sep 18, 2014 | 157.00 | 157.34 | 156.81 | 157.33 | 870,358 | +0.82(+0.52%) |
Sep 17, 2014 | 156.54 | 157.23 | 155.76 | 156.51 | 1,146,755 | +0.22(+0.14%) |
Sep 16, 2014 | 154.84 | 156.55 | 154.78 | 156.29 | 664,610 | +1.16(+0.75%) |
Sep 15, 2014 | 155.29 | 155.37 | 154.65 | 155.13 | 1,201,642 | -0.10(-0.07%) |
Sep 12, 2014 | 156.01 | 156.03 | 154.81 | 155.24 | 851,554 | -0.93(-0.59%) |
Sep 11, 2014 | 155.38 | 156.18 | 155.26 | 156.16 | 618,250 | +0.14(+0.09%) |
Sep 10, 2014 | 155.50 | 156.06 | 154.98 | 156.02 | 999,430 | +0.61(+0.39%) |
Sep 09, 2014 | 156.26 | 156.34 | 155.09 | 155.41 | 606,036 | -1.01(-0.65%) |
Sep 08, 2014 | 156.65 | 156.84 | 155.93 | 156.42 | 747,918 | -0.40(-0.26%) |
Sep 05, 2014 | 156.04 | 156.84 | 155.49 | 156.82 | 590,748 | +0.75(+0.48%) |
Sep 04, 2014 | 156.55 | 157.14 | 155.68 | 156.07 | 631,236 | -0.25(-0.16%) |
Sep 03, 2014 | 157.00 | 157.02 | 156.09 | 156.32 | 738,155 | -0.07(-0.04%) |
Sep 02, 2014 | 156.70 | 156.70 | 155.82 | 156.39 | 651,297 | -0.04(-0.03%) |
Aug 29, 2014 | 156.30 | 156.44 | 156.44 | 156.44 | 725,915 | +0.38(+0.24%) |
Aug 28, 2014 | 155.61 | 156.12 | 155.47 | 156.05 | 526,594 | -0.12(-0.08%) |
Aug 27, 2014 | 156.28 | 156.34 | 155.88 | 156.17 | 708,715 | -0.03(-0.02%) |
Aug 26, 2014 | 156.21 | 156.56 | 156.15 | 156.20 | 881,505 | +0.13(+0.08%) |
Aug 25, 2014 | 156.05 | 156.32 | 155.83 | 156.07 | 1,290,498 | +0.81(+0.52%) |
Aug 22, 2014 | 155.42 | 155.67 | 154.95 | 155.26 | 772,115 | -0.25(-0.16%) |
Aug 21, 2014 | 155.24 | 155.74 | 155.15 | 155.51 | 889,866 | +0.44(+0.29%) |
Aug 20, 2014 | 154.45 | 155.26 | 154.45 | 155.07 | 1,773,399 | +0.43(+0.27%) |
Aug 19, 2014 | 154.23 | 154.77 | 154.09 | 154.64 | 685,702 | +0.82(+0.53%) |
Aug 18, 2014 | 153.43 | 153.92 | 153.33 | 153.82 | 1,222,185 | +1.27(+0.83%) |
Aug 15, 2014 | 153.17 | 153.26 | 151.55 | 152.56 | 1,993,002 | -0.04(-0.03%) |
Aug 14, 2014 | 152.12 | 152.60 | 152.00 | 152.60 | 990,296 | +0.66(+0.44%) |
Aug 13, 2014 | 151.47 | 152.05 | 151.23 | 151.94 | 919,297 | +1.06(+0.70%) |
Aug 12, 2014 | 150.89 | 151.33 | 150.41 | 150.88 | 604,376 | -0.18(-0.12%) |
Aug 11, 2014 | 151.23 | 151.74 | 151.01 | 151.05 | 1,401,032 | +0.43(+0.28%) |
Aug 08, 2014 | 149.21 | 150.42 | 148.88 | 150.63 | 1,422,973 | +1.73(+1.16%) |
Aug 07, 2014 | 150.41 | 150.53 | 148.54 | 148.90 | 1,796,115 | -0.81(-0.54%) |
Aug 06, 2014 | 148.96 | 150.34 | 148.94 | 149.71 | 1,394,730 | +0.09(+0.06%) |
Aug 05, 2014 | 150.53 | 150.90 | 149.13 | 149.62 | 1,471,677 | -1.53(-1.01%) |
Aug 04, 2014 | 150.33 | 151.44 | 149.70 | 151.15 | 2,601,565 | +1.05(+0.70%) |