Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 232.19 | 232.19 | 218.56 | 218.94 | 35,126 | -8.98(-3.94%) |
Oct 30, 2014 | 230.06 | 233.12 | 226.25 | 227.92 | 120,770 | +1.33(+0.59%) |
Oct 29, 2014 | 224.31 | 230.77 | 219.50 | 226.59 | 133,508 | -1.09(-0.48%) |
Oct 28, 2014 | 236.85 | 238.94 | 226.68 | 227.68 | 56,635 | -10.60(-4.45%) |
Oct 27, 2014 | 234.85 | 228.82 | 228.82 | 238.28 | 55,772 | +9.46(+4.13%) |
Oct 24, 2014 | 228.49 | 234.95 | 227.82 | 228.82 | 82,778 | +1.04(+0.46%) |
Oct 23, 2014 | 229.25 | 231.78 | 223.22 | 227.77 | 107,706 | -8.27(-3.50%) |
Oct 22, 2014 | 226.25 | 236.47 | 223.93 | 236.04 | 128,028 | +8.13(+3.57%) |
Oct 21, 2014 | 237.28 | 237.28 | 226.92 | 227.92 | 136,671 | -14.50(-5.98%) |
Oct 20, 2014 | 246.74 | 248.54 | 245.02 | 242.41 | 48,042 | -4.09(-1.66%) |
Oct 17, 2014 | 243.17 | 250.87 | 236.14 | 246.50 | 101,874 | -4.23(-1.69%) |
Oct 16, 2014 | 267.79 | 272.44 | 245.78 | 250.73 | 94,380 | -9.27(-3.56%) |
Oct 15, 2014 | 270.21 | 279.38 | 258.19 | 259.99 | 111,981 | -3.52(-1.33%) |
Oct 14, 2014 | 254.34 | 266.08 | 248.54 | 263.51 | 144,388 | +6.23(+2.42%) |
Oct 13, 2014 | 243.55 | 257.33 | 237.76 | 257.29 | 77,586 | +15.06(+6.22%) |
Oct 10, 2014 | 237.61 | 246.93 | 232.05 | 242.22 | 112,695 | +6.42(+2.72%) |
Oct 09, 2014 | 222.69 | 236.42 | 222.21 | 235.81 | 70,593 | +16.30(+7.43%) |
Oct 08, 2014 | 225.25 | 232.00 | 218.98 | 219.50 | 74,485 | -3.90(-1.74%) |
Oct 07, 2014 | 219.88 | 223.40 | 214.94 | 223.40 | 33,073 | +5.94(+2.73%) |
Oct 06, 2014 | 216.04 | 220.54 | 213.14 | 217.46 | 25,267 | -0.33(-0.15%) |
Oct 03, 2014 | 216.32 | 221.64 | 215.32 | 217.79 | 22,422 | +0.57(+0.26%) |
Oct 02, 2014 | 219.08 | 225.25 | 215.09 | 217.22 | 83,315 | +1.66(+0.77%) |
Oct 01, 2014 | 208.53 | 217.22 | 205.68 | 215.56 | 50,546 | +8.03(+3.87%) |
Sep 30, 2014 | 203.01 | 209.48 | 201.69 | 207.53 | 24,354 | +5.23(+2.58%) |
Sep 29, 2014 | 205.58 | 207.15 | 201.64 | 202.30 | 33,841 | +0.90(+0.45%) |
Sep 26, 2014 | 205.82 | 207.77 | 199.97 | 201.40 | 23,659 | -4.94(-2.40%) |
Sep 25, 2014 | 200.92 | 206.63 | 200.35 | 206.34 | 21,530 | +5.99(+2.99%) |
Sep 24, 2014 | 201.02 | 206.48 | 198.09 | 200.35 | 31,978 | -0.43(-0.21%) |
Sep 23, 2014 | 200.31 | 201.02 | 197.00 | 200.78 | 12,628 | +1.24(+0.62%) |
Sep 22, 2014 | 195.60 | 200.92 | 195.60 | 199.55 | 24,083 | +5.70(+2.94%) |
Sep 19, 2014 | 193.65 | 193.89 | 190.81 | 193.84 | 10,158 | +0.24(+0.12%) |
Sep 18, 2014 | 192.23 | 194.56 | 191.04 | 193.60 | 24,052 | +1.95(+1.02%) |
Sep 17, 2014 | 188.28 | 192.70 | 188.28 | 191.66 | 9,948 | +1.81(+0.95%) |
Sep 16, 2014 | 194.08 | 195.51 | 187.47 | 189.85 | 18,077 | -4.66(-2.39%) |
Sep 15, 2014 | 197.93 | 199.57 | 193.51 | 194.51 | 22,153 | -2.61(-1.33%) |
Sep 12, 2014 | 191.71 | 198.17 | 191.71 | 197.12 | 21,262 | +5.75(+3.00%) |
Sep 11, 2014 | 194.32 | 196.22 | 190.94 | 191.37 | 17,721 | -0.43(-0.22%) |
Sep 10, 2014 | 192.09 | 196.31 | 191.32 | 191.80 | 33,212 | +0.70(+0.37%) |
Sep 09, 2014 | 190.04 | 193.12 | 187.24 | 191.10 | 23,754 | +2.00(+1.06%) |
Sep 08, 2014 | 185.34 | 190.71 | 185.34 | 189.09 | 25,598 | +5.56(+3.03%) |
Sep 05, 2014 | 186.10 | 188.04 | 183.48 | 183.53 | 17,027 | -2.57(-1.38%) |
Sep 04, 2014 | 180.68 | 187.75 | 180.68 | 186.10 | 14,993 | +4.94(+2.73%) |
Sep 03, 2014 | 180.54 | 181.30 | 179.16 | 181.16 | 17,017 | -1.38(-0.75%) |
Sep 02, 2014 | 177.64 | 183.86 | 177.54 | 182.53 | 20,143 | +4.56(+2.56%) |
Aug 29, 2014 | 179.63 | 177.97 | 177.97 | 177.97 | 11,068 | -2.14(-1.19%) |
Aug 28, 2014 | 181.49 | 181.49 | 179.63 | 180.11 | 4,341 | +0.05(+0.03%) |
Aug 27, 2014 | 179.02 | 180.95 | 178.73 | 180.06 | 6,034 | +0.24(+0.13%) |
Aug 26, 2014 | 180.92 | 181.53 | 177.89 | 179.82 | 11,899 | -1.95(-1.07%) |
Aug 25, 2014 | 183.16 | 183.67 | 181.53 | 181.77 | 8,257 | -3.28(-1.77%) |
Aug 22, 2014 | 183.34 | 186.53 | 183.34 | 185.05 | 12,878 | +2.28(+1.25%) |
Aug 21, 2014 | 183.39 | 184.20 | 182.39 | 182.77 | 6,872 | -0.24(-0.13%) |
Aug 20, 2014 | 184.29 | 184.93 | 182.53 | 183.01 | 4,079 | -0.95(-0.52%) |
Aug 19, 2014 | 185.48 | 185.91 | 183.29 | 183.96 | 15,583 | -2.80(-1.50%) |
Aug 18, 2014 | 186.86 | 188.14 | 185.94 | 186.76 | 5,736 | -1.24(-0.66%) |
Aug 15, 2014 | 189.99 | 190.99 | 187.33 | 188.00 | 13,378 | -2.66(-1.40%) |
Aug 14, 2014 | 188.00 | 191.23 | 187.76 | 190.66 | 14,915 | +2.23(+1.19%) |
Aug 13, 2014 | 188.24 | 189.42 | 186.91 | 188.43 | 5,499 | -1.24(-0.65%) |
Aug 12, 2014 | 188.66 | 191.33 | 187.95 | 189.66 | 13,695 | +2.28(+1.22%) |
Aug 11, 2014 | 184.81 | 187.52 | 183.67 | 187.38 | 15,369 | -0.05(-0.03%) |
Aug 08, 2014 | 193.99 | 193.99 | 188.66 | 187.43 | 18,122 | -6.46(-3.33%) |
Aug 07, 2014 | 189.42 | 195.93 | 189.33 | 193.89 | 25,955 | +2.42(+1.27%) |
Aug 06, 2014 | 193.89 | 194.27 | 187.09 | 191.47 | 23,309 | -1.38(-0.71%) |
Aug 05, 2014 | 185.81 | 194.94 | 185.81 | 192.84 | 37,217 | +8.03(+4.35%) |
Aug 04, 2014 | 190.66 | 192.26 | 183.86 | 184.81 | 29,900 | -6.27(-3.28%) |