Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 169.99 | 170.04 | 169.15 | 169.88 | 6,884,767 | +1.82(+1.09%) |
Oct 30, 2014 | 166.41 | 168.44 | 166.32 | 168.06 | 3,521,205 | +1.15(+0.69%) |
Oct 29, 2014 | 167.27 | 167.37 | 165.80 | 166.91 | 5,715,547 | -0.19(-0.11%) |
Oct 28, 2014 | 165.83 | 167.14 | 165.74 | 167.10 | 3,632,226 | +1.87(+1.13%) |
Oct 27, 2014 | 164.88 | 165.44 | 165.44 | 165.23 | 2,596,057 | -0.21(-0.13%) |
Oct 24, 2014 | 164.48 | 165.53 | 163.86 | 165.44 | 7,556,913 | +1.17(+0.71%) |
Oct 23, 2014 | 163.92 | 165.24 | 163.74 | 164.26 | 6,970,245 | +1.91(+1.18%) |
Oct 22, 2014 | 163.80 | 164.19 | 162.26 | 162.36 | 6,335,035 | -1.13(-0.69%) |
Oct 21, 2014 | 161.49 | 163.59 | 161.30 | 163.49 | 7,382,610 | +3.16(+1.97%) |
Oct 20, 2014 | 158.49 | 160.42 | 158.46 | 160.33 | 3,780,875 | +1.51(+0.95%) |
Oct 17, 2014 | 158.70 | 159.84 | 158.06 | 158.82 | 6,931,072 | +1.96(+1.25%) |
Oct 16, 2014 | 154.20 | 158.00 | 154.07 | 156.86 | 14,878,902 | -0.05(-0.03%) |
Oct 15, 2014 | 158.17 | 157.43 | 153.26 | 156.91 | 20,801,070 | -1.26(-0.80%) |
Oct 14, 2014 | 158.68 | 159.89 | 157.57 | 158.17 | 11,712,574 | +0.37(+0.23%) |
Oct 13, 2014 | 160.42 | 161.02 | 157.77 | 157.80 | 5,461,610 | -2.71(-1.69%) |
Oct 10, 2014 | 162.33 | 163.13 | 160.49 | 160.51 | 8,169,038 | -1.76(-1.08%) |
Oct 09, 2014 | 165.43 | 165.61 | 162.24 | 162.27 | 8,010,384 | -3.38(-2.04%) |
Oct 08, 2014 | 162.88 | 165.87 | 162.05 | 165.65 | 5,984,461 | +2.83(+1.74%) |
Oct 07, 2014 | 164.49 | 164.88 | 162.78 | 162.82 | 5,876,046 | -2.51(-1.52%) |
Oct 06, 2014 | 166.26 | 166.46 | 164.78 | 165.34 | 4,342,846 | -0.22(-0.13%) |
Oct 03, 2014 | 164.84 | 165.90 | 164.35 | 165.55 | 6,720,123 | +1.79(+1.09%) |
Oct 02, 2014 | 163.60 | 164.31 | 162.05 | 163.76 | 6,743,834 | +0.02(+0.01%) |
Oct 01, 2014 | 165.74 | 165.75 | 163.37 | 163.75 | 15,554,472 | -2.18(-1.31%) |
Sep 30, 2014 | 166.57 | 167.05 | 165.64 | 165.92 | 5,220,199 | -0.44(-0.26%) |
Sep 29, 2014 | 165.28 | 166.71 | 165.17 | 166.36 | 3,614,358 | -0.43(-0.26%) |
Sep 26, 2014 | 165.68 | 167.13 | 165.48 | 166.78 | 3,536,285 | +1.42(+0.86%) |
Sep 25, 2014 | 167.65 | 167.69 | 165.36 | 165.36 | 2,853,984 | -2.76(-1.64%) |
Sep 24, 2014 | 166.81 | 168.20 | 166.40 | 168.12 | 3,662,635 | +1.29(+0.77%) |
Sep 23, 2014 | 167.16 | 167.85 | 166.75 | 166.83 | 3,470,749 | -0.92(-0.55%) |
Sep 22, 2014 | 168.74 | 168.80 | 167.41 | 167.75 | 3,652,958 | -1.23(-0.73%) |
Sep 19, 2014 | 169.75 | 169.90 | 168.74 | 168.99 | 5,959,210 | -0.20(-0.12%) |
Sep 18, 2014 | 168.85 | 169.25 | 168.65 | 169.19 | 4,147,630 | +0.88(+0.52%) |
Sep 17, 2014 | 168.37 | 169.09 | 167.49 | 168.31 | 5,157,259 | +0.21(+0.12%) |
Sep 16, 2014 | 166.53 | 168.38 | 166.43 | 168.10 | 11,808,898 | +1.28(+0.77%) |
Sep 15, 2014 | 166.99 | 167.11 | 166.31 | 166.81 | 3,636,318 | -0.18(-0.11%) |
Sep 12, 2014 | 167.80 | 167.80 | 166.48 | 167.00 | 3,739,861 | -0.95(-0.57%) |
Sep 11, 2014 | 167.08 | 167.97 | 166.95 | 167.95 | 2,527,966 | +0.16(+0.09%) |
Sep 10, 2014 | 167.19 | 167.85 | 166.66 | 167.79 | 1,522,902 | +0.63(+0.38%) |
Sep 09, 2014 | 168.05 | 168.15 | 166.78 | 167.16 | 3,588,014 | -1.05(-0.62%) |
Sep 08, 2014 | 168.45 | 168.69 | 167.69 | 168.21 | 2,115,355 | -0.42(-0.25%) |
Sep 05, 2014 | 167.80 | 168.68 | 167.21 | 168.62 | 3,403,263 | +0.77(+0.46%) |
Sep 04, 2014 | 168.41 | 169.01 | 167.40 | 167.85 | 2,936,815 | -0.28(-0.17%) |
Sep 03, 2014 | 168.84 | 168.86 | 167.87 | 168.14 | 1,604,886 | -0.03(-0.01%) |
Sep 02, 2014 | 168.53 | 168.53 | 167.58 | 168.16 | 11,458,563 | -0.07(-0.04%) |
Aug 29, 2014 | 168.10 | 168.23 | 168.23 | 168.23 | 1,797,032 | +0.45(+0.27%) |
Aug 28, 2014 | 167.34 | 167.91 | 167.17 | 167.78 | 2,864,586 | -0.16(-0.09%) |
Aug 27, 2014 | 168.03 | 168.16 | 167.65 | 167.94 | 2,359,049 | -0.03(-0.02%) |
Aug 26, 2014 | 167.96 | 168.37 | 167.91 | 167.97 | 2,711,888 | +0.12(+0.07%) |
Aug 25, 2014 | 167.76 | 168.10 | 167.58 | 167.85 | 2,374,507 | +0.87(+0.52%) |
Aug 22, 2014 | 167.16 | 167.40 | 166.75 | 166.98 | 2,734,679 | -0.24(-0.14%) |
Aug 21, 2014 | 166.91 | 167.49 | 166.85 | 167.22 | 2,685,980 | +0.43(+0.25%) |
Aug 20, 2014 | 166.09 | 166.97 | 166.09 | 166.80 | 2,388,889 | +0.44(+0.27%) |
Aug 19, 2014 | 165.84 | 166.46 | 165.71 | 166.35 | 4,529,734 | +0.91(+0.55%) |
Aug 18, 2014 | 165.01 | 165.54 | 164.91 | 165.45 | 10,565,456 | +1.33(+0.81%) |
Aug 15, 2014 | 164.72 | 164.87 | 162.96 | 164.12 | 5,823,162 | +0.06(+0.04%) |
Aug 14, 2014 | 163.60 | 164.10 | 163.47 | 164.06 | 2,507,295 | +0.70(+0.43%) |
Aug 13, 2014 | 162.85 | 163.51 | 162.62 | 163.36 | 2,383,885 | +1.09(+0.67%) |
Aug 12, 2014 | 162.29 | 162.75 | 161.77 | 162.26 | 3,008,145 | -0.23(-0.14%) |
Aug 11, 2014 | 162.62 | 163.20 | 162.40 | 162.50 | 3,738,046 | +0.51(+0.31%) |
Aug 08, 2014 | 160.50 | 161.78 | 160.07 | 161.99 | 3,665,446 | +1.85(+1.16%) |
Aug 07, 2014 | 161.73 | 161.88 | 159.75 | 160.14 | 3,509,398 | -0.85(-0.53%) |
Aug 06, 2014 | 160.22 | 161.69 | 160.18 | 160.99 | 2,300,539 | +0.06(+0.04%) |
Aug 05, 2014 | 161.88 | 162.30 | 160.39 | 160.93 | 4,015,815 | -1.60(-0.98%) |
Aug 04, 2014 | 161.70 | 162.87 | 161.00 | 162.53 | 2,023,418 | +1.15(+0.71%) |