Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 136.93 | 137.63 | 134.62 | 135.08 | 1,108,659 | -1.04(-0.76%) |
Oct 30, 2014 | 132.38 | 136.51 | 131.91 | 136.12 | 1,161,970 | +3.54(+2.67%) |
Oct 29, 2014 | 129.20 | 136.85 | 129.08 | 132.58 | 2,977,558 | +0.71(+0.54%) |
Oct 28, 2014 | 131.98 | 132.32 | 130.26 | 131.87 | 1,424,961 | -0.35(-0.27%) |
Oct 27, 2014 | 131.32 | 132.38 | 131.32 | 132.22 | 1,308,067 | +0.90(+0.69%) |
Oct 24, 2014 | 131.96 | 131.96 | 130.69 | 131.32 | 1,401,982 | -0.76(-0.58%) |
Oct 23, 2014 | 132.24 | 133.86 | 131.82 | 132.08 | 888,174 | +0.50(+0.38%) |
Oct 22, 2014 | 132.10 | 133.56 | 131.57 | 131.58 | 581,897 | -0.48(-0.37%) |
Oct 21, 2014 | 129.21 | 132.11 | 129.20 | 132.06 | 735,684 | +3.25(+2.52%) |
Oct 20, 2014 | 127.27 | 129.04 | 126.22 | 128.82 | 1,115,621 | +0.78(+0.61%) |
Oct 17, 2014 | 130.24 | 130.71 | 127.47 | 128.04 | 1,436,510 | -1.16(-0.90%) |
Oct 16, 2014 | 126.61 | 130.71 | 125.79 | 129.20 | 968,366 | +0.78(+0.61%) |
Oct 15, 2014 | 127.46 | 128.97 | 125.70 | 128.43 | 1,278,407 | -0.83(-0.64%) |
Oct 14, 2014 | 130.25 | 130.51 | 128.53 | 129.25 | 1,041,173 | +0.16(+0.13%) |
Oct 13, 2014 | 131.24 | 131.27 | 128.84 | 129.09 | 937,197 | -2.38(-1.81%) |
Oct 10, 2014 | 133.89 | 134.63 | 131.47 | 131.47 | 975,367 | -2.14(-1.60%) |
Oct 09, 2014 | 135.39 | 136.13 | 133.45 | 133.60 | 1,273,970 | -2.52(-1.85%) |
Oct 08, 2014 | 133.99 | 136.28 | 133.39 | 136.12 | 1,083,991 | +2.45(+1.83%) |
Oct 07, 2014 | 133.97 | 135.06 | 133.51 | 133.67 | 1,116,374 | -1.04(-0.77%) |
Oct 06, 2014 | 136.65 | 137.28 | 134.38 | 134.71 | 983,693 | -1.65(-1.21%) |
Oct 03, 2014 | 137.27 | 138.03 | 136.21 | 136.36 | 942,200 | -0.59(-0.43%) |
Oct 02, 2014 | 133.79 | 137.13 | 133.46 | 136.95 | 1,374,345 | +3.08(+2.30%) |
Oct 01, 2014 | 135.05 | 135.05 | 132.62 | 133.87 | 1,190,232 | -1.12(-0.83%) |
Sep 30, 2014 | 135.12 | 135.78 | 134.19 | 134.99 | 847,823 | -0.25(-0.18%) |
Sep 29, 2014 | 134.94 | 136.19 | 134.69 | 135.24 | 729,239 | -0.50(-0.37%) |
Sep 26, 2014 | 135.94 | 136.08 | 133.65 | 135.74 | 1,023,046 | +0.59(+0.44%) |
Sep 25, 2014 | 136.96 | 137.21 | 134.27 | 135.15 | 1,405,343 | -2.20(-1.60%) |
Sep 24, 2014 | 139.46 | 139.97 | 136.65 | 137.34 | 1,714,348 | -1.61(-1.16%) |
Sep 23, 2014 | 138.68 | 139.41 | 138.25 | 138.95 | 1,169,351 | +0.14(+0.10%) |
Sep 22, 2014 | 140.48 | 141.06 | 138.36 | 138.81 | 1,303,442 | -1.75(-1.24%) |
Sep 19, 2014 | 142.13 | 142.18 | 140.30 | 140.56 | 1,685,754 | -0.70(-0.50%) |
Sep 18, 2014 | 141.23 | 142.05 | 140.77 | 141.26 | 694,099 | +0.05(+0.03%) |
Sep 17, 2014 | 141.47 | 141.71 | 140.26 | 141.21 | 707,209 | +0.15(+0.10%) |
Sep 16, 2014 | 139.76 | 141.06 | 139.45 | 141.06 | 896,440 | +1.32(+0.94%) |
Sep 15, 2014 | 141.77 | 142.22 | 139.56 | 139.75 | 1,209,263 | -2.29(-1.61%) |
Sep 12, 2014 | 141.37 | 142.28 | 141.37 | 142.04 | 1,126,464 | +0.43(+0.30%) |
Sep 11, 2014 | 142.32 | 143.01 | 141.29 | 141.61 | 827,263 | -1.17(-0.82%) |
Sep 10, 2014 | 141.81 | 142.83 | 141.59 | 142.78 | 897,629 | +0.96(+0.68%) |
Sep 09, 2014 | 142.46 | 142.59 | 141.32 | 141.82 | 915,215 | +0.83(+0.59%) |
Sep 08, 2014 | 140.88 | 141.69 | 140.75 | 140.98 | 522,124 | -0.33(-0.23%) |
Sep 05, 2014 | 140.30 | 141.38 | 139.84 | 141.31 | 712,606 | +0.36(+0.25%) |
Sep 04, 2014 | 138.74 | 141.77 | 138.74 | 140.95 | 1,342,001 | +2.79(+2.02%) |
Sep 03, 2014 | 138.86 | 138.95 | 137.89 | 138.16 | 729,789 | -0.62(-0.45%) |
Sep 02, 2014 | 138.36 | 139.22 | 137.99 | 138.78 | 747,852 | +0.50(+0.36%) |
Aug 29, 2014 | 138.12 | 138.28 | 138.28 | 138.28 | 633,558 | +0.12(+0.09%) |
Aug 28, 2014 | 137.67 | 138.34 | 136.75 | 138.16 | 805,991 | -0.51(-0.37%) |
Aug 27, 2014 | 138.74 | 139.45 | 137.84 | 138.68 | 780,539 | +0.55(+0.40%) |
Aug 26, 2014 | 138.86 | 138.86 | 137.83 | 138.12 | 988,790 | -0.78(-0.56%) |
Aug 25, 2014 | 139.18 | 139.54 | 138.65 | 138.91 | 763,986 | +0.16(+0.11%) |
Aug 22, 2014 | 138.53 | 139.62 | 137.97 | 138.75 | 714,312 | +0.41(+0.30%) |
Aug 21, 2014 | 138.56 | 138.94 | 137.71 | 138.34 | 895,324 | -0.05(-0.04%) |
Aug 20, 2014 | 136.01 | 138.87 | 135.53 | 138.39 | 1,217,435 | +1.90(+1.40%) |
Aug 19, 2014 | 135.45 | 136.51 | 135.45 | 136.49 | 651,796 | +1.34(+0.99%) |
Aug 18, 2014 | 134.51 | 135.87 | 134.09 | 135.15 | 704,018 | +1.49(+1.11%) |
Aug 15, 2014 | 134.07 | 134.45 | 132.54 | 133.66 | 1,035,205 | +0.29(+0.22%) |
Aug 14, 2014 | 132.51 | 133.50 | 132.01 | 133.37 | 706,498 | +0.77(+0.58%) |
Aug 13, 2014 | 132.97 | 133.09 | 130.72 | 132.60 | 1,397,120 | -0.44(-0.33%) |
Aug 12, 2014 | 132.95 | 133.94 | 132.22 | 133.04 | 1,544,862 | +0.02(+0.01%) |
Aug 11, 2014 | 131.99 | 133.56 | 131.59 | 133.02 | 1,262,139 | +1.90(+1.45%) |
Aug 08, 2014 | 129.25 | 131.08 | 128.53 | 131.13 | 794,148 | +1.90(+1.47%) |
Aug 07, 2014 | 130.03 | 130.73 | 128.73 | 129.23 | 1,646,236 | +1.01(+0.79%) |
Aug 06, 2014 | 124.41 | 129.13 | 124.41 | 128.22 | 2,390,720 | +0.25(+0.20%) |
Aug 05, 2014 | 126.39 | 128.69 | 126.02 | 127.96 | 1,770,210 | +0.22(+0.17%) |
Aug 04, 2014 | 126.31 | 127.99 | 126.06 | 127.74 | 1,021,497 | +1.43(+1.13%) |