Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 191.42 | 191.72 | 188.27 | 188.48 | 1,560,599 | -0.06(-0.03%) |
Oct 30, 2014 | 184.10 | 189.29 | 183.30 | 188.54 | 1,362,952 | +4.66(+2.53%) |
Oct 29, 2014 | 181.64 | 187.01 | 180.68 | 183.88 | 2,492,413 | -2.55(-1.37%) |
Oct 28, 2014 | 187.64 | 189.79 | 184.17 | 186.43 | 2,177,819 | -1.39(-0.74%) |
Oct 27, 2014 | 186.62 | 186.09 | 186.09 | 187.82 | 1,700,917 | +1.73(+0.93%) |
Oct 24, 2014 | 184.02 | 186.57 | 183.49 | 186.09 | 836,796 | +1.93(+1.05%) |
Oct 23, 2014 | 183.60 | 185.25 | 182.81 | 184.16 | 1,062,891 | +2.95(+1.63%) |
Oct 22, 2014 | 182.91 | 183.36 | 181.03 | 181.21 | 856,102 | -1.26(-0.69%) |
Oct 21, 2014 | 180.45 | 183.51 | 180.45 | 182.47 | 1,516,442 | +3.56(+1.99%) |
Oct 20, 2014 | 176.34 | 179.07 | 176.34 | 178.91 | 990,909 | +1.72(+0.97%) |
Oct 17, 2014 | 174.32 | 178.17 | 173.74 | 177.19 | 1,393,011 | +5.48(+3.19%) |
Oct 16, 2014 | 168.32 | 173.63 | 168.23 | 171.72 | 1,744,501 | +0.28(+0.16%) |
Oct 15, 2014 | 172.72 | 173.35 | 165.19 | 171.44 | 2,489,114 | -3.33(-1.91%) |
Oct 14, 2014 | 176.04 | 176.94 | 172.24 | 174.77 | 1,477,429 | -0.97(-0.55%) |
Oct 13, 2014 | 179.78 | 179.78 | 175.69 | 175.75 | 1,285,668 | -3.98(-2.22%) |
Oct 10, 2014 | 181.54 | 183.69 | 179.71 | 179.73 | 1,512,434 | -1.71(-0.94%) |
Oct 09, 2014 | 184.94 | 185.29 | 181.39 | 181.44 | 1,332,894 | -3.62(-1.96%) |
Oct 08, 2014 | 180.57 | 185.15 | 180.08 | 185.07 | 1,217,460 | +5.62(+3.13%) |
Oct 07, 2014 | 180.73 | 181.59 | 179.41 | 179.44 | 828,787 | -2.74(-1.51%) |
Oct 06, 2014 | 185.36 | 185.59 | 181.64 | 182.19 | 1,154,377 | -2.76(-1.49%) |
Oct 03, 2014 | 181.92 | 186.17 | 181.17 | 184.95 | 1,328,692 | +4.40(+2.44%) |
Oct 02, 2014 | 178.64 | 181.81 | 178.28 | 180.54 | 1,030,032 | +2.11(+1.18%) |
Oct 01, 2014 | 180.61 | 180.68 | 177.86 | 178.43 | 792,976 | -1.95(-1.08%) |
Sep 30, 2014 | 182.07 | 182.85 | 180.08 | 180.38 | 876,597 | -1.71(-0.94%) |
Sep 29, 2014 | 179.67 | 182.39 | 179.41 | 182.09 | 1,105,372 | +1.59(+0.88%) |
Sep 26, 2014 | 179.91 | 180.98 | 178.98 | 180.50 | 691,523 | +0.73(+0.41%) |
Sep 25, 2014 | 182.09 | 182.30 | 179.34 | 179.77 | 675,185 | -3.04(-1.66%) |
Sep 24, 2014 | 180.78 | 182.96 | 180.37 | 182.81 | 1,114,449 | +2.41(+1.34%) |
Sep 23, 2014 | 181.66 | 181.66 | 179.03 | 180.40 | 918,285 | +0.35(+0.20%) |
Sep 22, 2014 | 180.54 | 180.96 | 179.06 | 180.04 | 681,946 | -1.37(-0.76%) |
Sep 19, 2014 | 182.85 | 183.09 | 181.31 | 181.42 | 1,070,322 | -0.19(-0.11%) |
Sep 18, 2014 | 181.25 | 182.54 | 180.69 | 181.61 | 607,189 | +0.43(+0.24%) |
Sep 17, 2014 | 180.96 | 181.78 | 179.71 | 181.18 | 781,194 | +0.22(+0.12%) |
Sep 16, 2014 | 177.42 | 181.11 | 176.32 | 180.96 | 1,131,707 | +3.26(+1.84%) |
Sep 15, 2014 | 178.92 | 179.05 | 176.99 | 177.70 | 687,394 | -0.63(-0.35%) |
Sep 12, 2014 | 179.76 | 180.11 | 177.86 | 178.33 | 1,201,209 | -1.12(-0.62%) |
Sep 11, 2014 | 180.82 | 181.19 | 178.85 | 179.45 | 1,116,355 | -1.72(-0.95%) |
Sep 10, 2014 | 182.76 | 182.76 | 180.85 | 181.18 | 754,332 | -0.89(-0.49%) |
Sep 09, 2014 | 184.95 | 185.30 | 181.87 | 182.06 | 975,089 | -2.91(-1.57%) |
Sep 08, 2014 | 183.83 | 185.32 | 183.69 | 184.97 | 932,599 | +1.19(+0.65%) |
Sep 05, 2014 | 181.19 | 183.78 | 180.79 | 183.78 | 1,076,078 | +2.48(+1.37%) |
Sep 04, 2014 | 181.06 | 182.54 | 180.53 | 181.30 | 1,066,883 | +0.63(+0.35%) |
Sep 03, 2014 | 182.43 | 182.66 | 180.02 | 180.67 | 668,418 | -0.31(-0.17%) |
Sep 02, 2014 | 180.68 | 180.98 | 178.85 | 180.97 | 905,844 | +0.26(+0.14%) |
Aug 29, 2014 | 179.75 | 180.71 | 180.71 | 180.71 | 871,263 | +1.83(+1.03%) |
Aug 28, 2014 | 177.28 | 179.18 | 177.28 | 178.88 | 637,234 | +1.16(+0.65%) |
Aug 27, 2014 | 179.63 | 179.63 | 177.15 | 177.72 | 673,090 | -1.60(-0.89%) |
Aug 26, 2014 | 179.36 | 179.75 | 178.62 | 179.32 | 610,103 | -0.13(-0.07%) |
Aug 25, 2014 | 178.71 | 180.18 | 177.75 | 179.45 | 754,431 | +1.77(+1.00%) |
Aug 22, 2014 | 179.13 | 179.48 | 177.34 | 177.68 | 1,040,987 | -1.34(-0.75%) |
Aug 21, 2014 | 179.40 | 179.92 | 178.56 | 179.02 | 749,750 | -0.13(-0.07%) |
Aug 20, 2014 | 179.25 | 180.00 | 178.61 | 179.15 | 520,618 | -0.56(-0.31%) |
Aug 19, 2014 | 177.85 | 180.07 | 177.72 | 179.71 | 781,129 | +1.92(+1.08%) |
Aug 18, 2014 | 177.29 | 178.19 | 176.66 | 177.79 | 638,851 | +0.90(+0.51%) |
Aug 15, 2014 | 178.37 | 179.06 | 175.63 | 176.90 | 924,356 | -0.92(-0.52%) |
Aug 14, 2014 | 176.22 | 177.97 | 176.22 | 177.81 | 875,246 | +2.21(+1.26%) |
Aug 13, 2014 | 175.40 | 176.37 | 174.74 | 175.60 | 890,597 | +1.46(+0.84%) |
Aug 12, 2014 | 175.85 | 177.00 | 173.87 | 174.14 | 1,366,018 | -2.89(-1.63%) |
Aug 11, 2014 | 175.94 | 178.20 | 175.93 | 177.03 | 972,472 | +1.35(+0.77%) |
Aug 08, 2014 | 172.93 | 175.50 | 172.44 | 175.67 | 1,041,831 | +3.01(+1.74%) |
Aug 07, 2014 | 176.53 | 176.73 | 171.98 | 172.67 | 1,553,000 | -3.57(-2.03%) |
Aug 06, 2014 | 176.82 | 178.59 | 175.66 | 176.24 | 1,105,101 | -1.27(-0.71%) |
Aug 05, 2014 | 177.78 | 179.07 | 176.75 | 177.51 | 1,168,038 | -1.72(-0.96%) |
Aug 04, 2014 | 181.42 | 181.79 | 177.40 | 179.23 | 1,439,490 | -1.63(-0.90%) |