Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 140.00 | 140.50 | 136.30 | 140.00 | 51,894 | +3.60(+2.64%) |
Oct 30, 2014 | 134.90 | 136.40 | 131.10 | 136.40 | 20,182 | +2.00(+1.49%) |
Oct 29, 2014 | 135.10 | 136.31 | 133.10 | 134.40 | 11,605 | -0.80(-0.59%) |
Oct 28, 2014 | 134.50 | 141.80 | 133.20 | 135.20 | 15,912 | +0.50(+0.37%) |
Oct 27, 2014 | 135.20 | 135.70 | 135.70 | 134.70 | 24,870 | -1.00(-0.74%) |
Oct 24, 2014 | 134.30 | 136.00 | 132.40 | 135.70 | 13,447 | -0.20(-0.15%) |
Oct 23, 2014 | 130.90 | 139.00 | 130.71 | 135.90 | 21,476 | +6.50(+5.02%) |
Oct 22, 2014 | 136.60 | 137.77 | 129.10 | 129.40 | 33,205 | -6.70(-4.92%) |
Oct 21, 2014 | 134.80 | 138.30 | 134.80 | 136.10 | 18,129 | +2.00(+1.49%) |
Oct 20, 2014 | 138.80 | 138.80 | 133.90 | 134.10 | 17,208 | -2.60(-1.90%) |
Oct 17, 2014 | 140.00 | 141.90 | 135.80 | 136.70 | 35,516 | +6.60(+5.07%) |
Oct 16, 2014 | 120.90 | 132.50 | 120.90 | 130.10 | 48,558 | +7.20(+5.86%) |
Oct 15, 2014 | 121.40 | 130.50 | 120.40 | 122.90 | 64,175 | -0.80(-0.65%) |
Oct 14, 2014 | 126.00 | 128.55 | 122.10 | 123.70 | 59,558 | -1.20(-0.96%) |
Oct 13, 2014 | 127.90 | 135.50 | 123.60 | 124.90 | 46,534 | -5.10(-3.92%) |
Oct 10, 2014 | 135.60 | 137.40 | 125.20 | 130.00 | 82,102 | -5.00(-3.70%) |
Oct 09, 2014 | 138.70 | 140.00 | 130.80 | 135.00 | 34,191 | -3.70(-2.67%) |
Oct 08, 2014 | 130.00 | 140.00 | 129.00 | 138.70 | 46,750 | +9.90(+7.69%) |
Oct 07, 2014 | 137.70 | 140.80 | 128.20 | 128.80 | 43,612 | -10.80(-7.74%) |
Oct 06, 2014 | 140.50 | 142.50 | 136.60 | 139.60 | 38,321 | -1.10(-0.78%) |
Oct 03, 2014 | 129.40 | 147.05 | 129.20 | 140.70 | 135,406 | +14.90(+11.84%) |
Oct 02, 2014 | 123.20 | 127.60 | 121.80 | 125.80 | 32,331 | +0.60(+0.48%) |
Oct 01, 2014 | 128.00 | 129.15 | 124.00 | 125.20 | 39,873 | -3.30(-2.57%) |
Sep 30, 2014 | 125.30 | 140.00 | 125.00 | 128.50 | 104,047 | +7.30(+6.02%) |
Sep 29, 2014 | 122.80 | 124.50 | 120.20 | 121.20 | 41,771 | -4.20(-3.35%) |
Sep 26, 2014 | 127.10 | 130.30 | 122.50 | 125.40 | 56,802 | -0.90(-0.71%) |
Sep 25, 2014 | 131.60 | 131.70 | 125.50 | 126.30 | 28,865 | -6.40(-4.82%) |
Sep 24, 2014 | 132.80 | 139.80 | 131.80 | 132.70 | 71,827 | +0.40(+0.30%) |
Sep 23, 2014 | 133.20 | 138.80 | 131.10 | 132.30 | 33,640 | -2.20(-1.64%) |
Sep 22, 2014 | 131.30 | 135.90 | 118.50 | 134.50 | 130,502 | +1.70(+1.28%) |
Sep 19, 2014 | 132.30 | 137.80 | 128.10 | 132.80 | 86,012 | +1.80(+1.37%) |
Sep 18, 2014 | 135.50 | 138.50 | 128.90 | 131.00 | 57,438 | -4.90(-3.61%) |
Sep 17, 2014 | 138.70 | 144.30 | 134.00 | 135.90 | 144,527 | -2.60(-1.88%) |
Sep 16, 2014 | 134.90 | 142.20 | 132.40 | 138.50 | 87,480 | +0.60(+0.44%) |
Sep 15, 2014 | 144.70 | 145.40 | 133.40 | 137.90 | 80,319 | -7.90(-5.42%) |
Sep 12, 2014 | 151.50 | 151.80 | 143.00 | 145.80 | 80,074 | -5.40(-3.57%) |
Sep 11, 2014 | 160.00 | 161.75 | 145.70 | 151.20 | 103,450 | -10.50(-6.49%) |
Sep 10, 2014 | 161.30 | 165.78 | 157.00 | 161.70 | 123,968 | +1.60(+1.00%) |
Sep 09, 2014 | 173.70 | 176.50 | 157.10 | 160.10 | 117,388 | -11.60(-6.76%) |
Sep 08, 2014 | 168.50 | 183.50 | 167.40 | 171.70 | 124,413 | +0.80(+0.47%) |
Sep 05, 2014 | 173.00 | 174.80 | 165.20 | 170.90 | 49,553 | -2.00(-1.16%) |
Sep 04, 2014 | 173.20 | 178.80 | 167.80 | 172.90 | 102,823 | +1.40(+0.82%) |
Sep 03, 2014 | 165.50 | 172.90 | 159.00 | 171.50 | 123,843 | +9.90(+6.13%) |
Sep 02, 2014 | 164.40 | 165.70 | 156.00 | 161.60 | 63,158 | -1.90(-1.16%) |
Aug 29, 2014 | 165.50 | 163.50 | 163.50 | 163.50 | 38,700 | -0.70(-0.43%) |
Aug 28, 2014 | 164.20 | 169.51 | 160.50 | 164.20 | 100,494 | -1.80(-1.08%) |
Aug 27, 2014 | 174.90 | 176.00 | 165.10 | 166.00 | 102,654 | -14.00(-7.78%) |
Aug 26, 2014 | 176.00 | 182.40 | 173.50 | 180.00 | 89,175 | +5.50(+3.15%) |
Aug 25, 2014 | 186.00 | 186.00 | 168.10 | 174.50 | 112,495 | -9.60(-5.21%) |
Aug 22, 2014 | 162.80 | 184.60 | 160.60 | 184.10 | 195,006 | +21.60(+13.29%) |
Aug 21, 2014 | 163.80 | 166.60 | 154.35 | 162.50 | 129,583 | -1.00(-0.61%) |
Aug 20, 2014 | 140.90 | 167.21 | 137.70 | 163.50 | 239,800 | +17.40(+11.91%) |
Aug 19, 2014 | 141.60 | 145.40 | 139.80 | 146.10 | 130,232 | +6.30(+4.51%) |
Aug 18, 2014 | 137.10 | 141.60 | 137.09 | 139.80 | 58,459 | +4.10(+3.02%) |
Aug 15, 2014 | 136.00 | 136.95 | 130.95 | 135.70 | 49,366 | -0.30(-0.22%) |
Aug 14, 2014 | 137.80 | 138.00 | 133.30 | 136.00 | 31,152 | -1.20(-0.87%) |
Aug 13, 2014 | 138.10 | 140.90 | 133.70 | 137.20 | 17,495 | -1.40(-1.01%) |
Aug 12, 2014 | 139.50 | 140.00 | 133.90 | 138.60 | 32,842 | -0.90(-0.65%) |
Aug 11, 2014 | 133.60 | 140.20 | 133.50 | 139.50 | 91,542 | +6.50(+4.89%) |
Aug 08, 2014 | 125.50 | 133.70 | 125.50 | 133.00 | 74,576 | +6.20(+4.89%) |
Aug 07, 2014 | 120.00 | 127.30 | 119.50 | 126.80 | 69,348 | +8.20(+6.91%) |
Aug 06, 2014 | 120.00 | 123.50 | 116.40 | 118.60 | 46,423 | -0.80(-0.67%) |
Aug 05, 2014 | 132.40 | 135.90 | 118.45 | 119.40 | 97,337 | -12.70(-9.61%) |
Aug 04, 2014 | 136.10 | 138.50 | 130.00 | 132.10 | 38,326 | -2.70(-2.00%) |
Aug 01, 2014 | 127.10 | 137.20 | 127.10 | 134.80 | 64,527 | +4.20(+3.22%) |
Jul 31, 2014 | 137.50 | 139.90 | 126.40 | 130.60 | 108,221 | -9.30(-6.65%) |
Jul 30, 2014 | 145.30 | 147.50 | 133.50 | 139.90 | 48,340 | -0.80(-0.57%) |
Jul 29, 2014 | 138.60 | 146.50 | 137.30 | 140.70 | 70,042 | +3.50(+2.55%) |
Jul 28, 2014 | 137.50 | 144.40 | 135.70 | 137.20 | 72,500 | +2.00(+1.48%) |
Jul 25, 2014 | 134.00 | 137.80 | 131.60 | 135.20 | 42,233 | +0.20(+0.15%) |
Jul 24, 2014 | 136.40 | 142.00 | 131.50 | 135.00 | 115,791 | +3.50(+2.66%) |
Jul 23, 2014 | 121.70 | 139.80 | 121.70 | 131.50 | 190,039 | +10.90(+9.04%) |
Jul 22, 2014 | 117.80 | 125.70 | 117.80 | 120.60 | 119,615 | +4.30(+3.70%) |
Jul 21, 2014 | 114.50 | 121.70 | 114.50 | 116.30 | 45,048 | +1.30(+1.13%) |
Jul 18, 2014 | 113.80 | 118.10 | 113.10 | 115.00 | 29,000 | +2.00(+1.77%) |
Jul 17, 2014 | 115.60 | 116.80 | 111.50 | 113.00 | 22,839 | -3.70(-3.17%) |
Jul 16, 2014 | 118.50 | 120.30 | 115.30 | 116.70 | 21,039 | -1.20(-1.02%) |
Jul 15, 2014 | 122.00 | 122.00 | 113.20 | 117.90 | 40,862 | -0.60(-0.51%) |
Jul 14, 2014 | 120.40 | 124.90 | 117.80 | 118.50 | 39,708 | +1.80(+1.54%) |
Jul 11, 2014 | 119.20 | 119.49 | 116.09 | 116.70 | 40,456 | -2.70(-2.26%) |
Jul 10, 2014 | 118.50 | 121.50 | 115.84 | 119.40 | 43,535 | -1.40(-1.16%) |
Jul 09, 2014 | 111.50 | 122.50 | 110.90 | 120.80 | 33,699 | +10.10(+9.12%) |
Jul 08, 2014 | 117.70 | 118.80 | 106.40 | 110.70 | 63,774 | -8.60(-7.21%) |
Jul 07, 2014 | 115.20 | 123.00 | 114.10 | 119.30 | 74,164 | +3.50(+3.02%) |
Jul 03, 2014 | 112.10 | 115.80 | 115.80 | 115.80 | 102,820 | +3.90(+3.49%) |
Jul 02, 2014 | 113.40 | 126.40 | 111.00 | 111.90 | 125,365 | +1.40(+1.27%) |
Jul 01, 2014 | 105.60 | 113.40 | 104.90 | 110.50 | 65,580 | +5.90(+5.64%) |
Jun 30, 2014 | 107.90 | 107.90 | 102.60 | 104.60 | 28,231 | -0.20(-0.19%) |
Jun 27, 2014 | 103.90 | 108.80 | 101.40 | 104.80 | 33,300 | +0.40(+0.38%) |
Jun 26, 2014 | 99.10 | 106.70 | 99.10 | 104.40 | 32,231 | +4.70(+4.71%) |
Jun 25, 2014 | 100.10 | 102.00 | 98.50 | 99.70 | 6,769 | -0.30(-0.30%) |
Jun 24, 2014 | 101.00 | 104.90 | 99.71 | 100.00 | 27,244 | -1.00(-0.99%) |
Jun 23, 2014 | 95.50 | 102.00 | 95.50 | 101.00 | 18,881 | +5.40(+5.65%) |
Jun 20, 2014 | 100.00 | 103.70 | 95.60 | 95.60 | 27,960 | -4.10(-4.11%) |
Jun 19, 2014 | 100.20 | 102.90 | 95.80 | 99.70 | 36,111 | +0.40(+0.40%) |
Jun 18, 2014 | 106.40 | 108.00 | 99.20 | 99.30 | 62,465 | -7.90(-7.37%) |
Jun 17, 2014 | 103.20 | 109.30 | 102.10 | 107.20 | 25,504 | +3.60(+3.47%) |
Jun 16, 2014 | 105.10 | 107.60 | 103.11 | 103.60 | 27,907 | -1.10(-1.05%) |
Jun 13, 2014 | 102.70 | 109.98 | 102.70 | 104.70 | 30,526 | -3.50(-3.23%) |
Jun 12, 2014 | 116.00 | 116.00 | 103.85 | 108.20 | 85,190 | -7.40(-6.40%) |
Jun 11, 2014 | 111.30 | 116.50 | 109.00 | 115.60 | 25,923 | +4.00(+3.58%) |
Jun 10, 2014 | 116.70 | 118.50 | 111.30 | 111.60 | 31,961 | -5.80(-4.94%) |
Jun 06, 2014 | 114.10 | 119.30 | 113.50 | 117.40 | 25,458 | +4.00(+3.53%) |
Jun 05, 2014 | 109.40 | 114.30 | 108.00 | 113.40 | 24,773 | +3.50(+3.18%) |
Jun 04, 2014 | 115.00 | 115.00 | 109.00 | 109.90 | 23,808 | -6.10(-5.26%) |
Jun 03, 2014 | 110.10 | 117.80 | 110.10 | 116.00 | 34,303 | +5.00(+4.50%) |
Jun 02, 2014 | 115.00 | 116.80 | 111.00 | 111.00 | 24,501 | -5.90(-5.05%) |
May 30, 2014 | 127.20 | 127.80 | 115.10 | 116.90 | 48,178 | -7.40(-5.95%) |
May 29, 2014 | 121.90 | 133.00 | 116.70 | 124.30 | 53,018 | +3.00(+2.47%) |
May 28, 2014 | 123.90 | 126.02 | 117.70 | 121.30 | 42,220 | -1.10(-0.90%) |
May 27, 2014 | 125.90 | 127.90 | 120.20 | 122.40 | 14,467 | -3.10(-2.47%) |
May 23, 2014 | 131.80 | 125.50 | 125.50 | 125.50 | 35,700 | +5.10(+4.24%) |
May 22, 2014 | 122.60 | 133.70 | 118.90 | 120.40 | 55,565 | -6.00(-4.75%) |
May 21, 2014 | 108.70 | 126.40 | 108.70 | 126.40 | 80,898 | +18.80(+17.47%) |
May 20, 2014 | 109.90 | 111.00 | 103.20 | 107.60 | 43,115 | +7.10(+7.06%) |
May 19, 2014 | 103.40 | 104.20 | 97.10 | 100.50 | 25,639 | -3.80(-3.64%) |
May 16, 2014 | 103.80 | 105.40 | 101.20 | 104.30 | 7,636 | -0.60(-0.57%) |
May 15, 2014 | 108.20 | 108.20 | 103.50 | 104.90 | 8,346 | -3.50(-3.23%) |
May 14, 2014 | 106.40 | 113.40 | 105.60 | 108.40 | 7,749 | +0.60(+0.56%) |
May 13, 2014 | 101.00 | 109.80 | 101.00 | 107.80 | 42,528 | +8.00(+8.02%) |
May 12, 2014 | 104.50 | 110.80 | 98.20 | 99.80 | 81,400 | -0.60(-0.60%) |
May 09, 2014 | 94.30 | 102.20 | 80.10 | 100.40 | 24,748 | +5.90(+6.24%) |
May 08, 2014 | 97.40 | 99.60 | 94.30 | 94.50 | 17,039 | -3.90(-3.96%) |
May 07, 2014 | 105.60 | 107.10 | 92.90 | 98.40 | 68,582 | -4.60(-4.47%) |
May 06, 2014 | 110.00 | 110.00 | 101.60 | 103.00 | 17,573 | -4.60(-4.28%) |
May 05, 2014 | 106.00 | 109.20 | 105.00 | 107.60 | 6,515 | -0.50(-0.46%) |
May 02, 2014 | 109.70 | 109.70 | 106.00 | 108.10 | 28,613 | +1.30(+1.22%) |
May 01, 2014 | 104.60 | 114.30 | 103.76 | 106.80 | 50,402 | +1.70(+1.62%) |
Apr 30, 2014 | 107.90 | 109.00 | 101.00 | 105.10 | 28,721 | -0.80(-0.76%) |
Apr 29, 2014 | 105.10 | 110.90 | 104.50 | 105.90 | 68,668 | +2.40(+2.32%) |
Apr 28, 2014 | 106.50 | 109.30 | 100.50 | 103.50 | 73,371 | -2.10(-1.99%) |
Apr 25, 2014 | 113.00 | 114.00 | 104.70 | 105.60 | 22,691 | -9.70(-8.41%) |
Apr 24, 2014 | 120.00 | 120.00 | 112.00 | 115.30 | 82,642 | -2.00(-1.71%) |
Apr 23, 2014 | 124.70 | 124.70 | 114.50 | 117.30 | 53,666 | -5.90(-4.79%) |
Apr 22, 2014 | 117.10 | 130.00 | 117.10 | 123.20 | 153,896 | +5.30(+4.50%) |
Apr 21, 2014 | 120.00 | 123.70 | 107.80 | 117.90 | 139,156 | -0.70(-0.59%) |