Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 189.90 | 185.65 | 188.00 | 0 | +0.00(+0.00%) | |
Oct 30, 2014 | 189.90 | 185.65 | 188.00 | 0 | -1.60(-0.84%) | |
Oct 29, 2014 | 193.85 | 189.45 | 189.60 | 0 | -2.75(-1.43%) | |
Oct 28, 2014 | 192.85 | 188.80 | 192.35 | 0 | +1.45(+0.76%) | |
Oct 27, 2014 | 192.20 | 188.00 | 190.90 | 0 | -0.60(-0.31%) | |
Oct 24, 2014 | 193.85 | 188.45 | 191.50 | 0 | +0.00(+0.00%) | |
Oct 23, 2014 | 193.85 | 188.45 | 191.50 | 0 | +0.40(+0.21%) | |
Oct 22, 2014 | 200.85 | 190.80 | 191.10 | 0 | -8.50(-4.26%) | |
Oct 21, 2014 | 201.30 | 191.80 | 199.60 | 0 | +0.20(+0.10%) | |
Oct 20, 2014 | 206.35 | 197.20 | 199.40 | 0 | -11.25(-5.34%) | |
Oct 17, 2014 | 216.65 | 208.50 | 210.65 | 0 | +0.00(+0.00%) | |
Oct 16, 2014 | 216.65 | 208.50 | 210.65 | 0 | -5.35(-2.48%) | |
Oct 15, 2014 | 224.55 | 214.50 | 216.00 | 0 | -5.90(-2.66%) | |
Oct 14, 2014 | 222.80 | 216.20 | 221.90 | 0 | +3.80(+1.74%) | |
Oct 13, 2014 | 225.45 | 217.60 | 218.10 | 0 | -2.30(-1.04%) | |
Oct 10, 2014 | 223.70 | 218.50 | 220.40 | 0 | +0.00(+0.00%) | |
Oct 09, 2014 | 223.70 | 218.50 | 220.40 | 0 | +5.95(+2.77%) | |
Oct 08, 2014 | 221.40 | 211.00 | 214.45 | 0 | -1.90(-0.88%) | |
Oct 07, 2014 | 224.55 | 215.10 | 216.35 | 0 | -4.45(-2.02%) | |
Oct 06, 2014 | 225.50 | 208.70 | 220.80 | 0 | +14.30(+6.92%) | |
Oct 03, 2014 | 211.60 | 205.40 | 206.50 | 0 | -2.10(-1.01%) | |
Oct 02, 2014 | 213.75 | 200.20 | 208.60 | 0 | +8.20(+4.09%) | |
Oct 01, 2014 | 201.85 | 193.70 | 200.40 | 0 | +7.05(+3.65%) | |
Sep 30, 2014 | 197.30 | 188.55 | 193.35 | 0 | +2.10(+1.10%) | |
Sep 29, 2014 | 191.95 | 185.20 | 191.25 | 0 | +5.20(+2.79%) | |
Sep 26, 2014 | 188.20 | 180.15 | 186.05 | 0 | +3.75(+2.06%) | |
Sep 25, 2014 | 187.55 | 179.45 | 182.30 | 0 | -6.80(-3.60%) | |
Sep 24, 2014 | 189.80 | 180.90 | 189.10 | 0 | +8.20(+4.53%) | |
Sep 23, 2014 | 184.75 | 179.40 | 180.90 | 0 | +1.50(+0.84%) | |
Sep 22, 2014 | 179.85 | 176.40 | 179.40 | 0 | +1.40(+0.79%) | |
Sep 19, 2014 | 182.85 | 176.40 | 178.00 | 0 | -3.20(-1.77%) | |
Sep 18, 2014 | 187.15 | 180.85 | 181.20 | 0 | -3.65(-1.97%) | |
Sep 17, 2014 | 186.45 | 183.10 | 184.85 | 0 | -0.40(-0.22%) | |
Sep 16, 2014 | 187.95 | 180.85 | 185.25 | 0 | +3.05(+1.67%) | |
Sep 15, 2014 | 184.30 | 181.25 | 182.20 | 0 | -2.35(-1.27%) | |
Sep 12, 2014 | 185.90 | 180.65 | 184.55 | 0 | -0.90(-0.49%) | |
Sep 11, 2014 | 185.90 | 181.80 | 185.45 | 0 | +4.20(+2.32%) | |
Sep 10, 2014 | 193.95 | 180.40 | 181.25 | 0 | -11.35(-5.89%) | |
Sep 09, 2014 | 196.20 | 191.55 | 192.60 | 0 | -1.85(-0.95%) | |
Sep 08, 2014 | 198.10 | 192.40 | 194.45 | 0 | -3.60(-1.82%) | |
Sep 05, 2014 | 202.80 | 197.40 | 198.05 | 0 | -4.40(-2.17%) | |
Sep 04, 2014 | 205.20 | 195.30 | 202.45 | 0 | +0.15(+0.07%) | |
Sep 03, 2014 | 208.35 | 201.05 | 202.30 | 0 | -7.15(-3.41%) | |
Sep 02, 2014 | 209.95 | 202.00 | 209.45 | 0 | +8.25(+4.10%) | |
Aug 29, 2014 | 201.85 | 197.50 | 201.20 | 0 | +1.20(+0.60%) | |
Aug 28, 2014 | 202.15 | 196.35 | 200.00 | 0 | +7.60(+3.95%) | |
Aug 27, 2014 | 197.70 | 192.00 | 192.40 | 0 | -0.70(-0.36%) | |
Aug 26, 2014 | 193.00 | 183.00 | 193.10 | 0 | +10.35(+5.66%) | |
Aug 25, 2014 | 184.75 | 180.55 | 182.75 | 0 | +1.15(+0.63%) | |
Aug 22, 2014 | 185.80 | 181.40 | 181.60 | 0 | -2.15(-1.17%) | |
Aug 21, 2014 | 186.30 | 181.85 | 183.75 | 0 | -0.35(-0.19%) | |
Aug 20, 2014 | 184.25 | 178.65 | 184.10 | 0 | +1.90(+1.04%) | |
Aug 19, 2014 | 189.65 | 182.00 | 182.20 | 0 | -6.70(-3.55%) | |
Aug 18, 2014 | 190.40 | 186.15 | 188.90 | 0 | +0.15(+0.08%) | |
Aug 15, 2014 | 189.25 | 182.50 | 188.75 | 0 | +4.65(+2.53%) | |
Aug 14, 2014 | 187.40 | 181.10 | 184.10 | 0 | -1.15(-0.62%) | |
Aug 13, 2014 | 188.10 | 184.50 | 185.25 | 0 | +0.65(+0.35%) | |
Aug 12, 2014 | 189.10 | 183.00 | 184.60 | 0 | -4.55(-2.41%) | |
Aug 11, 2014 | 189.65 | 180.85 | 189.15 | 0 | +8.30(+4.59%) | |
Aug 08, 2014 | 186.35 | 179.40 | 180.85 | 0 | -3.15(-1.71%) | |
Aug 07, 2014 | 191.45 | 183.70 | 184.00 | 0 | -6.85(-3.59%) | |
Aug 06, 2014 | 192.50 | 185.95 | 190.85 | 0 | +1.45(+0.77%) | |
Aug 05, 2014 | 191.55 | 195.15 | 187.35 | 189.40 | 0 | -1.10(-0.58%) |
Aug 04, 2014 | 192.25 | 195.45 | 183.30 | 190.50 | 0 | -1.85(-0.96%) |
Aug 01, 2014 | 192.35 | 192.35 | 192.35 | 0 | -2.70(-1.38%) | |
Jul 31, 2014 | 185.15 | 196.40 | 183.35 | 195.05 | 0 | +12.55(+6.88%) |
Jul 30, 2014 | 183.20 | 179.75 | 182.50 | 0 | +1.80(+1.00%) | |
Jul 29, 2014 | 182.20 | 178.40 | 180.70 | 0 | -0.40(-0.22%) | |
Jul 28, 2014 | 183.40 | 178.00 | 181.10 | 0 | +1.95(+1.09%) | |
Jul 25, 2014 | 181.20 | 176.60 | 179.15 | 0 | +0.85(+0.48%) | |
Jul 24, 2014 | 180.50 | 175.70 | 178.30 | 0 | +1.70(+0.96%) | |
Jul 23, 2014 | 168.90 | 178.60 | 166.95 | 176.60 | 0 | +8.30(+4.93%) |
Jul 22, 2014 | 172.40 | 173.60 | 166.60 | 168.30 | 0 | -4.60(-2.66%) |
Jul 21, 2014 | 171.55 | 173.85 | 168.75 | 172.90 | 0 | +0.50(+0.29%) |
Jul 18, 2014 | 172.40 | 172.40 | 172.40 | 0 | +8.55(+5.22%) | |
Jul 17, 2014 | 162.40 | 165.50 | 161.20 | 163.85 | 0 | +1.35(+0.83%) |
Jul 16, 2014 | 162.50 | 163.40 | 161.50 | 162.50 | 0 | +0.55(+0.34%) |
Jul 15, 2014 | 164.15 | 164.60 | 159.25 | 161.95 | 0 | -2.40(-1.46%) |
Jul 14, 2014 | 161.25 | 164.80 | 161.00 | 164.35 | 0 | +2.95(+1.83%) |
Jul 11, 2014 | 161.40 | 161.40 | 161.40 | 0 | -1.60(-0.98%) | |
Jul 10, 2014 | 172.75 | 173.35 | 162.80 | 163.00 | 0 | -9.90(-5.73%) |
Jul 09, 2014 | 173.35 | 174.90 | 171.45 | 172.90 | 0 | -0.05(-0.03%) |
Jul 08, 2014 | 172.50 | 174.40 | 169.80 | 172.95 | 0 | +1.85(+1.08%) |
Jul 07, 2014 | 171.75 | 172.80 | 166.10 | 171.10 | 0 | -0.70(-0.41%) |
Jul 03, 2014 | 171.80 | 171.80 | 171.80 | 0 | -1.50(-0.87%) | |
Jul 02, 2014 | 171.40 | 174.30 | 170.80 | 173.30 | 0 | +2.35(+1.37%) |
Jul 01, 2014 | 174.70 | 175.25 | 169.95 | 170.95 | 0 | -4.15(-2.37%) |
Jun 30, 2014 | 173.15 | 175.35 | 170.00 | 175.10 | 0 | +2.55(+1.48%) |
Jun 27, 2014 | 172.55 | 172.55 | 172.55 | 0 | -8.30(-4.59%) | |
Jun 26, 2014 | 181.80 | 181.90 | 179.00 | 180.85 | 0 | -1.20(-0.66%) |
Jun 25, 2014 | 176.00 | 183.30 | 174.90 | 182.05 | 0 | +5.80(+3.29%) |
Jun 24, 2014 | 177.30 | 178.45 | 172.50 | 176.25 | 0 | +1.15(+0.66%) |
Jun 23, 2014 | 173.00 | 175.85 | 173.00 | 175.10 | 0 | +1.85(+1.07%) |
Jun 20, 2014 | 173.25 | 173.25 | 173.25 | 0 | +6.25(+3.74%) | |
Jun 19, 2014 | 166.75 | 168.60 | 163.10 | 167.00 | 0 | +0.25(+0.15%) |
Jun 18, 2014 | 169.60 | 170.50 | 166.00 | 166.75 | 0 | -2.30(-1.36%) |
Jun 17, 2014 | 172.60 | 172.80 | 166.70 | 169.05 | 0 | -3.90(-2.25%) |
Jun 16, 2014 | 173.55 | 176.70 | 172.10 | 172.95 | 0 | -0.75(-0.43%) |
Jun 13, 2014 | 173.70 | 173.70 | 173.70 | 0 | +1.75(+1.02%) | |
Jun 12, 2014 | 171.15 | 173.30 | 168.15 | 171.95 | 0 | +0.35(+0.20%) |
Jun 11, 2014 | 166.80 | 173.50 | 166.15 | 171.60 | 0 | +5.95(+3.59%) |
Jun 10, 2014 | 165.75 | 167.85 | 165.10 | 165.65 | 0 | -6.45(-3.75%) |
Jun 06, 2014 | 172.10 | 172.10 | 172.10 | 0 | +2.95(+1.74%) | |
Jun 05, 2014 | 168.75 | 171.00 | 168.00 | 169.15 | 0 | -1.05(-0.62%) |
Jun 04, 2014 | 171.15 | 171.75 | 167.35 | 170.20 | 0 | -0.95(-0.56%) |
Jun 03, 2014 | 172.20 | 174.35 | 167.35 | 171.15 | 0 | -1.20(-0.70%) |
Jun 02, 2014 | 177.50 | 179.35 | 172.15 | 172.35 | 0 | -5.15(-2.90%) |
May 30, 2014 | 177.50 | 177.50 | 177.50 | 0 | -4.45(-2.45%) | |
May 29, 2014 | 177.45 | 182.95 | 176.80 | 181.95 | 0 | +5.80(+3.29%) |
May 28, 2014 | 179.15 | 179.25 | 170.80 | 176.15 | 0 | -3.20(-1.78%) |
May 27, 2014 | 179.65 | 182.55 | 177.75 | 179.35 | 0 | -2.55(-1.40%) |
May 23, 2014 | 181.90 | 181.90 | 181.90 | 0 | +0.55(+0.30%) | |
May 22, 2014 | 179.65 | 183.25 | 176.70 | 181.35 | 0 | -0.05(-0.03%) |
May 21, 2014 | 185.70 | 186.25 | 180.85 | 181.40 | 0 | -4.30(-2.32%) |
May 20, 2014 | 184.00 | 186.40 | 180.05 | 185.70 | 0 | +2.20(+1.20%) |
May 19, 2014 | 186.70 | 187.70 | 183.00 | 183.50 | 0 | -1.55(-0.84%) |
May 16, 2014 | 185.05 | 185.05 | 185.05 | 0 | -11.75(-5.97%) | |
May 15, 2014 | 185.60 | 197.75 | 185.20 | 196.80 | 0 | +12.60(+6.84%) |
May 14, 2014 | 187.00 | 187.75 | 182.95 | 184.20 | 0 | -2.75(-1.47%) |
May 13, 2014 | 190.70 | 191.05 | 185.85 | 186.95 | 0 | -2.30(-1.22%) |
May 12, 2014 | 185.50 | 189.80 | 182.75 | 189.25 | 0 | +5.35(+2.91%) |
May 09, 2014 | 183.90 | 183.90 | 183.90 | 0 | -11.60(-5.93%) | |
May 08, 2014 | 200.30 | 200.85 | 195.25 | 195.50 | 0 | -5.50(-2.74%) |
May 07, 2014 | 202.00 | 207.50 | 200.00 | 201.00 | 0 | -1.25(-0.62%) |
May 06, 2014 | 205.25 | 207.00 | 201.10 | 202.25 | 0 | -3.00(-1.46%) |
May 05, 2014 | 202.45 | 208.80 | 198.20 | 205.25 | 0 | +2.05(+1.01%) |
May 02, 2014 | 205.30 | 207.00 | 200.90 | 203.20 | 0 | -0.95(-0.47%) |
May 01, 2014 | 204.80 | 208.00 | 203.00 | 204.15 | 0 | -1.70(-0.83%) |
Apr 30, 2014 | 210.20 | 211.20 | 202.00 | 205.85 | 0 | -6.05(-2.86%) |
Apr 29, 2014 | 203.40 | 212.55 | 194.40 | 211.90 | 0 | +10.75(+5.34%) |
Apr 28, 2014 | 205.60 | 206.60 | 200.40 | 201.15 | 0 | -3.60(-1.76%) |
Apr 25, 2014 | 210.50 | 210.50 | 203.00 | 204.75 | 0 | -7.70(-3.62%) |
Apr 24, 2014 | 210.10 | 212.95 | 206.10 | 212.45 | 0 | +0.10(+0.05%) |
Apr 23, 2014 | 214.90 | 215.70 | 210.20 | 212.35 | 0 | +0.55(+0.26%) |
Apr 22, 2014 | 198.90 | 213.20 | 197.00 | 211.80 | 0 | +15.10(+7.68%) |
Apr 21, 2014 | 200.10 | 203.00 | 196.15 | 196.70 | 0 | -4.50(-2.24%) |
Apr 17, 2014 | 201.20 | 201.20 | 201.20 | 0 | +15.25(+8.20%) | |
Apr 16, 2014 | 194.45 | 199.40 | 185.60 | 185.95 | 0 | -6.20(-3.23%) |
Apr 15, 2014 | 204.10 | 207.40 | 191.65 | 192.15 | 0 | -12.70(-6.20%) |