Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 133.22 | 133.66 | 130.25 | 130.97 | 766,180 | +0.54(+0.41%) |
Oct 30, 2014 | 130.17 | 131.84 | 129.16 | 130.43 | 814,487 | -0.17(-0.13%) |
Oct 29, 2014 | 131.00 | 131.22 | 129.28 | 130.60 | 696,714 | +0.11(+0.08%) |
Oct 28, 2014 | 126.90 | 131.00 | 121.16 | 130.49 | 2,065,237 | -2.66(-2.00%) |
Oct 27, 2014 | 131.86 | 133.67 | 132.35 | 133.15 | 726,803 | +0.80(+0.60%) |
Oct 24, 2014 | 128.93 | 132.81 | 128.76 | 132.35 | 460,073 | +3.57(+2.78%) |
Oct 23, 2014 | 130.91 | 132.00 | 127.76 | 128.78 | 639,221 | -0.22(-0.17%) |
Oct 22, 2014 | 127.91 | 131.44 | 126.98 | 129.00 | 703,010 | +1.39(+1.09%) |
Oct 21, 2014 | 127.21 | 128.69 | 124.79 | 127.61 | 752,335 | +1.15(+0.91%) |
Oct 20, 2014 | 124.28 | 126.57 | 123.04 | 126.46 | 603,396 | +1.80(+1.44%) |
Oct 17, 2014 | 125.05 | 127.03 | 123.74 | 124.66 | 1,106,247 | +0.28(+0.23%) |
Oct 16, 2014 | 122.23 | 125.64 | 119.77 | 124.38 | 775,406 | +0.34(+0.27%) |
Oct 15, 2014 | 120.08 | 125.70 | 119.25 | 124.04 | 964,891 | +1.93(+1.58%) |
Oct 14, 2014 | 123.08 | 125.84 | 118.47 | 122.11 | 1,164,283 | -0.14(-0.11%) |
Oct 13, 2014 | 126.00 | 127.72 | 121.78 | 122.25 | 859,014 | -3.73(-2.96%) |
Oct 10, 2014 | 128.29 | 130.77 | 125.87 | 125.98 | 837,469 | -2.57(-2.00%) |
Oct 09, 2014 | 131.48 | 132.21 | 127.75 | 128.55 | 888,498 | -3.45(-2.61%) |
Oct 08, 2014 | 130.52 | 132.96 | 129.07 | 132.00 | 980,091 | +1.86(+1.43%) |
Oct 07, 2014 | 127.06 | 132.13 | 125.17 | 130.14 | 1,116,038 | +2.04(+1.59%) |
Oct 06, 2014 | 130.12 | 131.64 | 127.43 | 128.10 | 946,239 | -1.31(-1.01%) |
Oct 03, 2014 | 130.10 | 131.69 | 128.59 | 129.41 | 1,354,659 | -0.05(-0.04%) |
Oct 02, 2014 | 130.54 | 131.86 | 125.85 | 129.46 | 990,471 | -0.98(-0.75%) |
Oct 01, 2014 | 129.04 | 131.49 | 126.68 | 130.44 | 1,589,902 | +1.79(+1.39%) |
Sep 30, 2014 | 132.38 | 134.99 | 128.53 | 128.65 | 1,093,376 | -4.06(-3.06%) |
Sep 29, 2014 | 134.33 | 135.66 | 131.84 | 132.71 | 921,990 | -3.03(-2.23%) |
Sep 26, 2014 | 135.19 | 136.47 | 133.48 | 135.74 | 651,735 | +0.74(+0.55%) |
Sep 25, 2014 | 134.47 | 135.94 | 132.21 | 135.00 | 1,132,871 | -1.16(-0.85%) |
Sep 24, 2014 | 131.70 | 136.93 | 130.59 | 136.16 | 1,035,727 | +5.14(+3.92%) |
Sep 23, 2014 | 132.80 | 134.23 | 130.12 | 131.02 | 984,624 | -2.66(-1.99%) |
Sep 22, 2014 | 130.14 | 134.19 | 128.34 | 133.68 | 1,466,535 | +3.56(+2.74%) |
Sep 19, 2014 | 130.62 | 131.97 | 128.22 | 130.12 | 1,625,532 | -0.81(-0.62%) |
Sep 18, 2014 | 129.43 | 131.28 | 125.64 | 130.93 | 757,128 | +1.74(+1.35%) |
Sep 17, 2014 | 126.72 | 130.44 | 126.72 | 129.19 | 1,063,266 | +2.18(+1.72%) |
Sep 16, 2014 | 126.45 | 127.32 | 124.87 | 127.01 | 873,972 | +0.51(+0.40%) |
Sep 15, 2014 | 124.53 | 126.97 | 122.42 | 126.50 | 1,263,620 | +1.66(+1.33%) |
Sep 12, 2014 | 121.30 | 125.33 | 121.30 | 124.84 | 1,077,098 | +2.46(+2.01%) |
Sep 11, 2014 | 121.16 | 122.61 | 119.45 | 122.38 | 866,689 | +0.50(+0.41%) |
Sep 10, 2014 | 117.55 | 122.13 | 116.09 | 121.88 | 1,407,557 | +4.54(+3.87%) |
Sep 09, 2014 | 114.45 | 121.89 | 114.36 | 117.34 | 2,371,890 | +2.41(+2.10%) |
Sep 08, 2014 | 111.62 | 115.63 | 111.28 | 114.93 | 897,113 | +2.77(+2.47%) |
Sep 05, 2014 | 112.32 | 112.63 | 110.12 | 112.16 | 799,953 | -0.22(-0.20%) |
Sep 04, 2014 | 114.10 | 114.23 | 111.85 | 112.38 | 546,707 | -1.22(-1.07%) |
Sep 03, 2014 | 115.51 | 115.70 | 112.05 | 113.60 | 1,229,009 | -1.62(-1.41%) |
Sep 02, 2014 | 115.74 | 118.99 | 113.13 | 115.22 | 1,595,665 | -2.61(-2.22%) |
Aug 29, 2014 | 90.40 | 117.83 | 117.83 | 117.83 | 6,442,600 | +26.14(+28.51%) |
Aug 28, 2014 | 92.89 | 93.51 | 91.42 | 91.69 | 487,633 | -1.17(-1.26%) |
Aug 27, 2014 | 94.68 | 94.94 | 92.26 | 92.86 | 634,566 | -1.65(-1.75%) |
Aug 26, 2014 | 95.19 | 95.55 | 93.62 | 94.51 | 408,366 | -0.26(-0.27%) |
Aug 25, 2014 | 94.55 | 96.20 | 93.97 | 94.77 | 344,462 | +0.64(+0.68%) |
Aug 22, 2014 | 93.98 | 94.69 | 93.24 | 94.13 | 362,885 | +0.38(+0.41%) |
Aug 21, 2014 | 93.56 | 93.94 | 92.50 | 93.75 | 461,238 | +0.48(+0.51%) |
Aug 20, 2014 | 93.33 | 93.57 | 92.60 | 93.27 | 440,412 | -0.04(-0.04%) |
Aug 19, 2014 | 93.00 | 94.01 | 92.68 | 93.31 | 476,874 | +0.50(+0.54%) |
Aug 18, 2014 | 92.74 | 93.33 | 91.98 | 92.81 | 446,473 | +1.02(+1.11%) |
Aug 15, 2014 | 90.08 | 91.99 | 89.85 | 91.79 | 571,332 | +2.03(+2.26%) |
Aug 14, 2014 | 88.26 | 89.84 | 87.64 | 89.76 | 349,964 | +1.86(+2.12%) |
Aug 13, 2014 | 88.68 | 89.18 | 87.00 | 87.90 | 456,629 | -0.60(-0.68%) |
Aug 12, 2014 | 87.39 | 88.59 | 86.77 | 88.50 | 481,520 | +1.10(+1.26%) |
Aug 11, 2014 | 89.62 | 89.62 | 87.12 | 87.40 | 492,538 | -1.34(-1.51%) |
Aug 08, 2014 | 86.18 | 88.77 | 86.05 | 88.74 | 401,064 | +2.30(+2.66%) |
Aug 07, 2014 | 88.55 | 89.24 | 86.04 | 86.44 | 560,985 | -2.21(-2.49%) |
Aug 06, 2014 | 89.76 | 90.84 | 88.06 | 88.65 | 588,071 | -1.46(-1.62%) |
Aug 05, 2014 | 89.44 | 90.80 | 89.08 | 90.11 | 459,635 | +0.11(+0.12%) |
Aug 04, 2014 | 89.78 | 90.78 | 88.70 | 90.00 | 622,079 | +0.49(+0.55%) |