Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 129.90 | 129.90 | 126.56 | 127.02 | 76,877 | -0.59(-0.46%) |
Oct 30, 2014 | 125.15 | 127.91 | 125.06 | 127.61 | 26,223 | +2.57(+2.05%) |
Oct 29, 2014 | 125.36 | 125.36 | 124.42 | 125.04 | 34,229 | -0.12(-0.10%) |
Oct 28, 2014 | 125.48 | 125.48 | 124.22 | 125.16 | 45,758 | +1.06(+0.86%) |
Oct 27, 2014 | 124.39 | 124.39 | 124.39 | 124.10 | 39,830 | -0.29(-0.23%) |
Oct 24, 2014 | 123.54 | 124.45 | 123.47 | 124.39 | 67,020 | +1.38(+1.12%) |
Oct 23, 2014 | 121.69 | 123.90 | 121.35 | 123.01 | 32,965 | +2.41(+2.00%) |
Oct 22, 2014 | 121.93 | 122.25 | 120.60 | 120.60 | 43,886 | -0.91(-0.74%) |
Oct 21, 2014 | 120.00 | 121.51 | 119.94 | 121.51 | 177,263 | +2.54(+2.14%) |
Oct 20, 2014 | 117.71 | 118.98 | 117.71 | 118.97 | 29,397 | +1.44(+1.22%) |
Oct 17, 2014 | 118.29 | 118.47 | 116.84 | 117.53 | 38,777 | +0.70(+0.60%) |
Oct 16, 2014 | 115.11 | 117.67 | 114.30 | 116.84 | 56,047 | +0.43(+0.37%) |
Oct 15, 2014 | 114.98 | 116.78 | 113.10 | 116.41 | 74,873 | +0.01(+0.01%) |
Oct 14, 2014 | 117.04 | 117.93 | 114.70 | 116.40 | 49,869 | +0.22(+0.19%) |
Oct 13, 2014 | 119.28 | 119.28 | 116.16 | 116.18 | 232,532 | -2.85(-2.40%) |
Oct 10, 2014 | 120.46 | 121.60 | 119.04 | 119.04 | 54,399 | -1.51(-1.25%) |
Oct 09, 2014 | 123.08 | 123.20 | 120.49 | 120.54 | 104,251 | -2.27(-1.85%) |
Oct 08, 2014 | 120.59 | 122.83 | 119.41 | 122.81 | 37,077 | +2.45(+2.04%) |
Oct 07, 2014 | 121.98 | 121.98 | 120.36 | 120.36 | 22,111 | -2.21(-1.80%) |
Oct 06, 2014 | 124.73 | 124.73 | 122.19 | 122.57 | 32,527 | -1.04(-0.84%) |
Oct 03, 2014 | 122.41 | 123.75 | 122.08 | 123.61 | 65,502 | +2.18(+1.80%) |
Oct 02, 2014 | 121.07 | 121.87 | 120.02 | 121.43 | 49,424 | +0.36(+0.29%) |
Oct 01, 2014 | 122.25 | 122.25 | 120.47 | 121.07 | 142,578 | -1.03(-0.85%) |
Sep 30, 2014 | 123.43 | 123.66 | 122.11 | 122.11 | 49,733 | -1.09(-0.88%) |
Sep 29, 2014 | 121.83 | 123.58 | 121.53 | 123.20 | 48,007 | +0.50(+0.40%) |
Sep 26, 2014 | 122.54 | 122.73 | 121.83 | 122.70 | 21,153 | +0.25(+0.21%) |
Sep 25, 2014 | 123.88 | 124.06 | 122.23 | 122.45 | 54,399 | -1.67(-1.35%) |
Sep 24, 2014 | 122.28 | 124.12 | 122.28 | 124.12 | 27,831 | +2.16(+1.77%) |
Sep 23, 2014 | 121.57 | 122.56 | 120.99 | 121.96 | 28,057 | -0.48(-0.39%) |
Sep 22, 2014 | 123.32 | 123.32 | 121.71 | 122.44 | 19,318 | -0.83(-0.68%) |
Sep 19, 2014 | 123.94 | 124.04 | 122.60 | 123.27 | 25,091 | -0.15(-0.12%) |
Sep 18, 2014 | 123.46 | 123.56 | 123.06 | 123.42 | 45,049 | +0.50(+0.41%) |
Sep 17, 2014 | 122.29 | 123.38 | 122.29 | 122.91 | 34,201 | +1.18(+0.97%) |
Sep 16, 2014 | 119.93 | 121.73 | 119.93 | 121.73 | 30,682 | +1.16(+0.96%) |
Sep 15, 2014 | 120.60 | 120.70 | 119.81 | 120.57 | 12,109 | +0.42(+0.35%) |
Sep 12, 2014 | 120.86 | 120.86 | 119.77 | 120.14 | 21,821 | -0.73(-0.60%) |
Sep 11, 2014 | 120.04 | 120.87 | 119.74 | 120.87 | 14,490 | +0.37(+0.31%) |
Sep 10, 2014 | 119.54 | 120.53 | 119.47 | 120.50 | 32,212 | +1.10(+0.92%) |
Sep 09, 2014 | 120.14 | 120.14 | 119.25 | 119.40 | 23,475 | -0.93(-0.77%) |
Sep 08, 2014 | 120.29 | 120.33 | 119.68 | 120.33 | 12,207 | +0.44(+0.37%) |
Sep 05, 2014 | 119.48 | 119.88 | 118.26 | 119.88 | 27,037 | +1.00(+0.84%) |
Sep 04, 2014 | 120.50 | 120.94 | 118.79 | 118.89 | 43,949 | -1.11(-0.93%) |
Sep 03, 2014 | 120.25 | 120.38 | 119.60 | 120.00 | 45,819 | +0.49(+0.41%) |
Sep 02, 2014 | 119.44 | 119.53 | 119.13 | 119.50 | 11,085 | +0.10(+0.09%) |
Aug 29, 2014 | 118.98 | 119.40 | 119.40 | 119.40 | 11,641 | +0.62(+0.53%) |
Aug 28, 2014 | 118.72 | 119.04 | 118.72 | 118.77 | 13,101 | -0.27(-0.23%) |
Aug 27, 2014 | 119.29 | 119.42 | 118.86 | 119.04 | 42,031 | -0.01(-0.01%) |
Aug 26, 2014 | 118.28 | 119.12 | 118.22 | 119.05 | 16,990 | +0.88(+0.75%) |
Aug 25, 2014 | 117.97 | 118.31 | 117.97 | 118.17 | 23,056 | +0.96(+0.82%) |
Aug 22, 2014 | 116.73 | 117.35 | 116.61 | 117.20 | 11,924 | +0.66(+0.57%) |
Aug 21, 2014 | 117.26 | 117.26 | 116.38 | 116.54 | 10,763 | -0.42(-0.36%) |
Aug 20, 2014 | 117.04 | 117.12 | 117.04 | 116.96 | 39,781 | +0.11(+0.09%) |
Aug 19, 2014 | 115.85 | 116.89 | 115.25 | 116.86 | 20,217 | +1.41(+1.22%) |
Aug 18, 2014 | 115.33 | 115.68 | 115.16 | 115.45 | 15,374 | +0.87(+0.76%) |
Aug 15, 2014 | 114.67 | 115.30 | 113.63 | 114.58 | 24,368 | +0.43(+0.38%) |
Aug 14, 2014 | 113.28 | 114.15 | 113.28 | 114.15 | 20,066 | +1.36(+1.21%) |
Aug 13, 2014 | 112.02 | 113.09 | 112.02 | 112.79 | 41,997 | +1.21(+1.08%) |
Aug 12, 2014 | 111.81 | 112.35 | 111.49 | 111.58 | 46,726 | -0.31(-0.28%) |
Aug 11, 2014 | 112.53 | 112.92 | 111.89 | 111.89 | 19,235 | -0.24(-0.22%) |
Aug 08, 2014 | 110.70 | 112.14 | 110.10 | 112.14 | 15,699 | +1.54(+1.39%) |
Aug 07, 2014 | 112.55 | 112.55 | 110.34 | 110.60 | 32,912 | -1.26(-1.12%) |
Aug 06, 2014 | 111.51 | 112.43 | 111.12 | 111.86 | 46,671 | -0.22(-0.19%) |
Aug 05, 2014 | 112.57 | 113.03 | 111.60 | 112.08 | 45,306 | -1.09(-0.97%) |
Aug 04, 2014 | 113.03 | 113.36 | 112.11 | 113.17 | 18,923 | +0.22(+0.20%) |