Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 141.88 | 142.12 | 141.43 | 141.97 | 9,241,142 | +1.52(+1.08%) |
Oct 30, 2014 | 138.84 | 140.73 | 138.82 | 140.45 | 9,091,279 | +1.80(+1.30%) |
Oct 29, 2014 | 139.15 | 139.21 | 138.00 | 138.65 | 9,269,545 | -0.21(-0.15%) |
Oct 28, 2014 | 137.90 | 138.89 | 137.62 | 138.87 | 6,648,032 | +1.46(+1.06%) |
Oct 27, 2014 | 136.88 | 137.29 | 137.29 | 137.41 | 6,185,819 | +0.11(+0.08%) |
Oct 24, 2014 | 136.36 | 137.33 | 136.01 | 137.29 | 7,005,514 | +1.06(+0.78%) |
Oct 23, 2014 | 135.91 | 136.98 | 135.88 | 136.24 | 8,589,537 | +1.69(+1.26%) |
Oct 22, 2014 | 136.01 | 136.06 | 134.46 | 134.54 | 7,365,867 | -1.16(-0.86%) |
Oct 21, 2014 | 134.60 | 135.76 | 134.33 | 135.71 | 10,994,548 | +1.76(+1.31%) |
Oct 20, 2014 | 132.88 | 133.97 | 132.80 | 133.95 | 8,743,857 | +0.16(+0.12%) |
Oct 17, 2014 | 133.15 | 134.19 | 132.77 | 133.78 | 14,331,553 | +2.14(+1.62%) |
Oct 16, 2014 | 130.02 | 132.44 | 129.80 | 131.64 | 23,147,740 | -0.25(-0.19%) |
Oct 15, 2014 | 131.81 | 132.35 | 129.43 | 131.89 | 30,536,540 | -1.43(-1.07%) |
Oct 14, 2014 | 133.84 | 134.45 | 132.89 | 133.32 | 16,666,406 | +0.08(+0.06%) |
Oct 13, 2014 | 135.00 | 135.58 | 133.16 | 133.24 | 17,253,348 | -1.87(-1.38%) |
Oct 10, 2014 | 136.07 | 136.86 | 135.10 | 135.10 | 15,551,881 | -0.92(-0.68%) |
Oct 09, 2014 | 138.33 | 138.59 | 135.91 | 136.03 | 16,372,202 | -2.68(-1.93%) |
Oct 08, 2014 | 136.46 | 138.87 | 136.03 | 138.71 | 10,877,790 | +2.26(+1.65%) |
Oct 07, 2014 | 137.98 | 138.15 | 136.45 | 136.45 | 8,717,976 | -2.22(-1.60%) |
Oct 06, 2014 | 139.38 | 139.58 | 138.17 | 138.67 | 6,499,820 | -0.12(-0.09%) |
Oct 03, 2014 | 138.11 | 139.00 | 137.69 | 138.79 | 6,834,630 | +1.69(+1.23%) |
Oct 02, 2014 | 136.88 | 137.60 | 136.10 | 137.10 | 11,116,643 | -0.02(-0.02%) |
Oct 01, 2014 | 138.95 | 139.00 | 136.91 | 137.12 | 13,477,167 | -1.95(-1.40%) |
Sep 30, 2014 | 139.39 | 139.92 | 138.86 | 139.08 | 6,718,918 | -0.21(-0.15%) |
Sep 29, 2014 | 138.35 | 139.49 | 138.15 | 139.29 | 6,319,452 | -0.30(-0.22%) |
Sep 26, 2014 | 138.85 | 139.94 | 138.61 | 139.59 | 7,414,674 | +1.25(+0.90%) |
Sep 25, 2014 | 140.25 | 140.27 | 138.28 | 138.34 | 10,897,547 | -2.14(-1.53%) |
Sep 24, 2014 | 139.31 | 140.57 | 139.00 | 140.48 | 7,111,327 | +1.29(+0.93%) |
Sep 23, 2014 | 139.72 | 140.15 | 139.19 | 139.19 | 6,753,133 | -0.98(-0.70%) |
Sep 22, 2014 | 140.94 | 140.97 | 140.02 | 140.17 | 5,988,077 | -0.85(-0.60%) |
Sep 19, 2014 | 141.47 | 141.73 | 140.81 | 141.02 | 11,424,454 | +0.21(+0.15%) |
Sep 18, 2014 | 140.33 | 140.97 | 140.24 | 140.82 | 7,917,422 | +0.84(+0.60%) |
Sep 17, 2014 | 139.97 | 140.52 | 139.45 | 139.98 | 10,417,400 | +0.16(+0.12%) |
Sep 16, 2014 | 138.66 | 140.08 | 138.60 | 139.81 | 7,289,570 | +0.86(+0.62%) |
Sep 15, 2014 | 138.74 | 139.15 | 138.32 | 138.95 | 6,289,181 | +0.34(+0.25%) |
Sep 12, 2014 | 139.00 | 139.05 | 138.20 | 138.61 | 6,130,098 | -0.50(-0.36%) |
Sep 11, 2014 | 138.60 | 139.19 | 138.54 | 139.10 | 3,709,471 | -0.13(-0.09%) |
Sep 10, 2014 | 138.83 | 139.35 | 138.45 | 139.23 | 5,633,618 | +0.45(+0.32%) |
Sep 09, 2014 | 139.33 | 139.37 | 138.60 | 138.78 | 5,215,609 | -0.77(-0.55%) |
Sep 08, 2014 | 139.54 | 139.79 | 139.30 | 139.55 | 3,848,815 | -0.16(-0.11%) |
Sep 05, 2014 | 139.11 | 139.74 | 138.70 | 139.71 | 4,172,068 | +0.48(+0.35%) |
Sep 04, 2014 | 139.43 | 139.96 | 138.87 | 139.23 | 4,610,017 | -0.05(-0.04%) |
Sep 03, 2014 | 139.81 | 139.90 | 139.12 | 139.28 | 3,490,243 | +0.11(+0.08%) |
Sep 02, 2014 | 139.45 | 139.52 | 138.72 | 139.16 | 4,239,543 | -0.24(-0.18%) |
Aug 29, 2014 | 139.42 | 139.41 | 139.41 | 139.41 | 4,020,919 | +0.09(+0.06%) |
Aug 28, 2014 | 139.01 | 139.41 | 138.77 | 139.32 | 3,409,989 | -0.19(-0.14%) |
Aug 27, 2014 | 139.63 | 139.68 | 139.30 | 139.51 | 6,327,988 | +0.06(+0.05%) |
Aug 26, 2014 | 139.36 | 139.79 | 139.32 | 139.45 | 4,389,956 | +0.25(+0.18%) |
Aug 25, 2014 | 139.14 | 139.55 | 139.11 | 139.19 | 3,172,961 | +0.61(+0.44%) |
Aug 22, 2014 | 138.70 | 139.07 | 138.40 | 138.58 | 6,315,619 | -0.25(-0.18%) |
Aug 21, 2014 | 138.53 | 139.12 | 138.47 | 138.83 | 3,251,678 | +0.47(+0.34%) |
Aug 20, 2014 | 137.64 | 138.47 | 137.64 | 138.36 | 3,810,767 | +0.58(+0.42%) |
Aug 19, 2014 | 137.58 | 137.89 | 137.32 | 137.78 | 3,747,527 | +0.68(+0.49%) |
Aug 18, 2014 | 136.44 | 137.15 | 136.43 | 137.10 | 3,647,774 | +1.39(+1.03%) |
Aug 15, 2014 | 136.58 | 136.62 | 134.98 | 135.71 | 8,620,271 | -0.37(-0.27%) |
Aug 14, 2014 | 135.75 | 136.08 | 135.56 | 136.08 | 3,377,265 | +0.50(+0.37%) |
Aug 13, 2014 | 135.18 | 135.72 | 134.99 | 135.58 | 3,489,947 | +0.81(+0.60%) |
Aug 12, 2014 | 134.60 | 135.00 | 134.37 | 134.77 | 4,020,660 | -0.05(-0.04%) |
Aug 11, 2014 | 135.15 | 135.31 | 134.75 | 134.82 | 7,076,838 | +0.17(+0.13%) |
Aug 08, 2014 | 133.29 | 134.59 | 133.10 | 134.65 | 6,646,535 | +1.46(+1.09%) |
Aug 07, 2014 | 134.25 | 134.28 | 132.85 | 133.19 | 6,094,057 | -0.53(-0.40%) |
Aug 06, 2014 | 133.12 | 134.17 | 133.04 | 133.72 | 5,871,597 | +0.23(+0.17%) |
Aug 05, 2014 | 134.21 | 134.48 | 133.02 | 133.49 | 10,459,649 | -1.15(-0.85%) |
Aug 04, 2014 | 134.21 | 134.87 | 133.65 | 134.64 | 5,402,191 | +0.62(+0.46%) |