Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 163.55 | 163.99 | 159.99 | 160.88 | 102,733 | +0.88(+0.55%) |
Oct 30, 2014 | 163.08 | 165.73 | 158.90 | 160.00 | 110,037 | +0.00(+0.00%) |
Oct 29, 2014 | 158.98 | 161.03 | 158.02 | 160.00 | 188,339 | +1.89(+1.20%) |
Oct 28, 2014 | 160.00 | 165.00 | 149.04 | 158.11 | 321,058 | +3.91(+2.54%) |
Oct 27, 2014 | 156.49 | 157.50 | 153.26 | 154.20 | 82,302 | -3.30(-2.10%) |
Oct 24, 2014 | 154.72 | 158.53 | 153.00 | 157.50 | 107,155 | +3.24(+2.10%) |
Oct 23, 2014 | 150.22 | 154.74 | 147.48 | 154.26 | 90,021 | +5.61(+3.77%) |
Oct 22, 2014 | 151.38 | 152.50 | 147.83 | 148.65 | 39,975 | -2.69(-1.78%) |
Oct 21, 2014 | 151.28 | 151.66 | 149.00 | 151.34 | 31,805 | +1.46(+0.97%) |
Oct 20, 2014 | 145.02 | 149.99 | 144.15 | 149.88 | 143,119 | +4.58(+3.15%) |
Oct 17, 2014 | 147.12 | 148.69 | 144.73 | 145.30 | 51,284 | +0.38(+0.26%) |
Oct 16, 2014 | 143.00 | 145.70 | 143.00 | 144.92 | 63,773 | +0.39(+0.27%) |
Oct 15, 2014 | 144.04 | 147.11 | 143.00 | 144.53 | 92,087 | -0.88(-0.61%) |
Oct 14, 2014 | 147.88 | 148.79 | 143.13 | 145.41 | 69,134 | -1.62(-1.10%) |
Oct 13, 2014 | 146.47 | 149.76 | 145.25 | 147.03 | 149,257 | -0.53(-0.36%) |
Oct 10, 2014 | 135.65 | 148.22 | 133.53 | 147.56 | 232,148 | +11.94(+8.80%) |
Oct 09, 2014 | 137.16 | 137.95 | 135.00 | 135.62 | 52,849 | -1.57(-1.14%) |
Oct 08, 2014 | 135.00 | 137.85 | 134.50 | 137.19 | 42,327 | +1.50(+1.11%) |
Oct 07, 2014 | 135.50 | 137.93 | 134.38 | 135.69 | 59,947 | -0.85(-0.62%) |
Oct 06, 2014 | 136.79 | 137.74 | 135.14 | 136.54 | 47,250 | -0.25(-0.18%) |
Oct 03, 2014 | 135.01 | 137.79 | 133.23 | 136.79 | 67,759 | +3.05(+2.28%) |
Oct 02, 2014 | 129.10 | 135.59 | 129.10 | 133.74 | 61,087 | +5.15(+4.00%) |
Oct 01, 2014 | 130.33 | 131.33 | 127.46 | 128.59 | 55,248 | -2.25(-1.72%) |
Sep 30, 2014 | 133.88 | 135.17 | 130.83 | 130.84 | 52,260 | -2.76(-2.07%) |
Sep 29, 2014 | 130.25 | 133.94 | 130.25 | 133.60 | 45,422 | +2.38(+1.81%) |
Sep 26, 2014 | 130.10 | 131.95 | 129.94 | 131.22 | 42,538 | +0.92(+0.71%) |
Sep 25, 2014 | 134.83 | 134.83 | 129.48 | 130.30 | 45,252 | -4.43(-3.29%) |
Sep 24, 2014 | 132.31 | 135.44 | 131.89 | 134.73 | 28,210 | +2.98(+2.26%) |
Sep 23, 2014 | 133.75 | 133.85 | 131.44 | 131.75 | 37,443 | -2.13(-1.59%) |
Sep 22, 2014 | 136.74 | 136.74 | 133.33 | 133.88 | 46,416 | -3.41(-2.48%) |
Sep 19, 2014 | 139.90 | 140.67 | 136.70 | 137.29 | 88,416 | -2.34(-1.68%) |
Sep 18, 2014 | 139.75 | 140.27 | 139.00 | 139.63 | 34,548 | +0.35(+0.25%) |
Sep 17, 2014 | 138.50 | 140.00 | 138.50 | 139.28 | 38,308 | +0.27(+0.19%) |
Sep 16, 2014 | 135.87 | 139.86 | 135.11 | 139.01 | 46,151 | +2.35(+1.72%) |
Sep 15, 2014 | 138.20 | 138.20 | 136.42 | 136.66 | 35,722 | -2.60(-1.87%) |
Sep 12, 2014 | 141.97 | 141.97 | 138.06 | 139.26 | 38,431 | -2.36(-1.67%) |
Sep 11, 2014 | 139.60 | 142.45 | 138.80 | 141.62 | 29,435 | +1.25(+0.89%) |
Sep 10, 2014 | 139.00 | 141.20 | 139.00 | 140.37 | 17,363 | +0.38(+0.27%) |
Sep 09, 2014 | 142.35 | 142.40 | 139.59 | 139.99 | 54,303 | -2.92(-2.04%) |
Sep 08, 2014 | 137.69 | 143.45 | 137.69 | 142.91 | 86,891 | +4.70(+3.40%) |
Sep 05, 2014 | 137.61 | 139.17 | 135.94 | 138.21 | 55,485 | +0.44(+0.32%) |
Sep 04, 2014 | 140.95 | 142.51 | 137.27 | 137.77 | 37,124 | -3.06(-2.17%) |
Sep 03, 2014 | 139.40 | 141.65 | 139.20 | 140.83 | 69,618 | +1.72(+1.24%) |
Sep 02, 2014 | 139.68 | 140.13 | 136.68 | 139.11 | 58,088 | +0.18(+0.13%) |
Aug 29, 2014 | 137.99 | 138.93 | 138.93 | 138.93 | 25,300 | +1.20(+0.87%) |
Aug 28, 2014 | 137.93 | 138.99 | 137.75 | 137.73 | 26,472 | -0.94(-0.68%) |
Aug 27, 2014 | 139.56 | 140.05 | 137.39 | 138.67 | 43,930 | -0.91(-0.65%) |
Aug 26, 2014 | 136.49 | 140.00 | 136.49 | 139.58 | 76,156 | +3.68(+2.71%) |
Aug 25, 2014 | 137.62 | 137.99 | 135.26 | 135.90 | 41,096 | -0.84(-0.61%) |
Aug 22, 2014 | 138.00 | 137.04 | 135.25 | 136.74 | 40,620 | -0.30(-0.22%) |
Aug 21, 2014 | 136.75 | 137.64 | 135.77 | 137.04 | 52,176 | -0.29(-0.21%) |
Aug 20, 2014 | 137.79 | 138.33 | 136.34 | 137.33 | 44,890 | -1.35(-0.97%) |
Aug 19, 2014 | 137.70 | 139.95 | 137.20 | 138.68 | 78,009 | +0.72(+0.52%) |
Aug 18, 2014 | 136.00 | 138.50 | 135.99 | 137.96 | 50,967 | +3.10(+2.30%) |
Aug 15, 2014 | 137.01 | 137.01 | 133.02 | 134.86 | 101,022 | -0.66(-0.49%) |
Aug 14, 2014 | 137.71 | 138.82 | 134.75 | 135.52 | 84,740 | -1.49(-1.09%) |
Aug 13, 2014 | 138.25 | 139.35 | 136.35 | 137.01 | 49,115 | -0.78(-0.57%) |
Aug 12, 2014 | 139.85 | 139.85 | 136.77 | 137.79 | 82,984 | -2.72(-1.94%) |
Aug 11, 2014 | 141.44 | 141.48 | 139.10 | 140.51 | 91,919 | -2.35(-1.64%) |
Aug 08, 2014 | 142.81 | 144.10 | 141.43 | 142.86 | 37,137 | -0.04(-0.03%) |
Aug 07, 2014 | 145.29 | 146.61 | 142.03 | 142.90 | 36,867 | -1.30(-0.90%) |
Aug 06, 2014 | 143.04 | 145.59 | 143.00 | 144.20 | 32,860 | -0.12(-0.08%) |
Aug 05, 2014 | 143.00 | 145.00 | 142.15 | 144.32 | 35,838 | +0.44(+0.31%) |
Aug 04, 2014 | 140.36 | 144.18 | 138.83 | 143.88 | 59,516 | +3.67(+2.62%) |