Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 166.16 | 166.16 | 162.83 | 163.54 | 371,869 | +0.24(+0.15%) |
Oct 30, 2014 | 162.50 | 163.74 | 161.74 | 163.30 | 234,553 | +0.93(+0.57%) |
Oct 29, 2014 | 160.27 | 162.46 | 159.74 | 162.38 | 305,618 | +1.97(+1.22%) |
Oct 28, 2014 | 158.84 | 161.39 | 158.19 | 160.41 | 568,385 | +2.26(+1.43%) |
Oct 27, 2014 | 156.49 | 158.31 | 156.86 | 158.15 | 255,734 | +1.30(+0.83%) |
Oct 24, 2014 | 156.08 | 157.14 | 155.88 | 156.86 | 230,895 | +1.07(+0.68%) |
Oct 23, 2014 | 155.19 | 156.73 | 155.09 | 155.79 | 513,903 | +1.43(+0.92%) |
Oct 22, 2014 | 156.68 | 156.68 | 154.30 | 154.36 | 435,271 | -1.85(-1.18%) |
Oct 21, 2014 | 152.54 | 156.21 | 151.92 | 156.21 | 504,167 | +5.24(+3.47%) |
Oct 20, 2014 | 149.43 | 151.03 | 147.41 | 150.97 | 495,268 | +1.56(+1.04%) |
Oct 17, 2014 | 148.74 | 150.25 | 148.44 | 149.41 | 346,945 | +1.74(+1.18%) |
Oct 16, 2014 | 144.46 | 148.35 | 143.77 | 147.68 | 536,724 | +1.88(+1.29%) |
Oct 15, 2014 | 145.68 | 148.19 | 143.31 | 145.80 | 732,154 | -2.55(-1.72%) |
Oct 14, 2014 | 147.57 | 149.20 | 145.55 | 148.35 | 819,836 | +1.02(+0.69%) |
Oct 13, 2014 | 149.55 | 150.75 | 147.17 | 147.33 | 471,611 | -2.61(-1.74%) |
Oct 10, 2014 | 153.25 | 154.59 | 149.92 | 149.94 | 520,855 | -4.02(-2.61%) |
Oct 09, 2014 | 153.79 | 155.46 | 153.72 | 153.96 | 652,345 | -0.38(-0.25%) |
Oct 08, 2014 | 152.66 | 154.61 | 151.69 | 154.34 | 419,607 | +1.53(+1.00%) |
Oct 07, 2014 | 154.84 | 156.10 | 152.77 | 152.82 | 311,990 | -2.83(-1.82%) |
Oct 06, 2014 | 156.29 | 157.38 | 155.48 | 155.65 | 239,000 | -0.22(-0.14%) |
Oct 03, 2014 | 155.93 | 157.62 | 155.33 | 155.87 | 351,134 | +0.87(+0.56%) |
Oct 02, 2014 | 154.84 | 155.75 | 152.91 | 155.00 | 262,513 | +0.30(+0.19%) |
Oct 01, 2014 | 155.16 | 155.53 | 153.43 | 154.70 | 612,554 | -0.71(-0.46%) |
Sep 30, 2014 | 156.32 | 156.74 | 155.06 | 155.41 | 459,252 | -0.86(-0.55%) |
Sep 29, 2014 | 154.66 | 157.43 | 154.42 | 156.27 | 415,562 | +0.40(+0.26%) |
Sep 26, 2014 | 155.87 | 156.65 | 155.32 | 155.87 | 388,981 | +0.62(+0.40%) |
Sep 25, 2014 | 156.26 | 156.44 | 154.30 | 155.25 | 544,625 | -1.68(-1.07%) |
Sep 24, 2014 | 156.14 | 157.27 | 155.30 | 156.93 | 417,872 | +1.27(+0.81%) |
Sep 23, 2014 | 157.31 | 157.66 | 155.61 | 155.66 | 509,936 | -2.80(-1.77%) |
Sep 22, 2014 | 158.78 | 159.73 | 157.87 | 158.46 | 373,287 | -0.34(-0.21%) |
Sep 19, 2014 | 157.16 | 160.00 | 156.66 | 158.80 | 839,479 | +2.13(+1.36%) |
Sep 18, 2014 | 157.56 | 157.81 | 155.91 | 156.67 | 543,558 | -0.39(-0.25%) |
Sep 17, 2014 | 157.91 | 158.86 | 156.75 | 157.06 | 359,530 | -0.65(-0.41%) |
Sep 16, 2014 | 157.29 | 157.75 | 155.20 | 157.71 | 671,612 | +0.28(+0.18%) |
Sep 15, 2014 | 158.50 | 158.51 | 157.33 | 157.43 | 465,158 | -0.70(-0.44%) |
Sep 12, 2014 | 160.89 | 160.89 | 157.91 | 158.12 | 583,300 | -2.85(-1.77%) |
Sep 11, 2014 | 161.14 | 162.38 | 159.69 | 160.98 | 654,056 | -1.29(-0.79%) |
Sep 10, 2014 | 162.65 | 162.93 | 161.27 | 162.27 | 404,069 | +0.07(+0.04%) |
Sep 09, 2014 | 163.89 | 163.95 | 161.49 | 162.20 | 425,155 | -1.74(-1.06%) |
Sep 08, 2014 | 162.17 | 164.21 | 161.33 | 163.93 | 551,514 | +1.87(+1.15%) |
Sep 05, 2014 | 160.09 | 162.00 | 157.42 | 162.07 | 784,867 | +1.47(+0.91%) |
Sep 04, 2014 | 161.57 | 163.63 | 160.25 | 160.60 | 755,485 | -0.34(-0.21%) |
Sep 03, 2014 | 163.03 | 163.18 | 160.79 | 160.94 | 831,907 | -1.70(-1.04%) |
Sep 02, 2014 | 163.13 | 164.46 | 162.62 | 162.63 | 586,378 | -0.04(-0.02%) |
Aug 29, 2014 | 163.19 | 162.68 | 162.68 | 162.68 | 339,640 | +0.05(+0.03%) |
Aug 28, 2014 | 163.21 | 163.81 | 162.08 | 162.62 | 312,623 | -0.63(-0.38%) |
Aug 27, 2014 | 162.63 | 163.52 | 161.65 | 163.25 | 357,827 | +0.98(+0.60%) |
Aug 26, 2014 | 161.05 | 163.54 | 161.05 | 162.28 | 417,277 | +1.37(+0.85%) |
Aug 25, 2014 | 162.83 | 162.83 | 160.17 | 160.91 | 597,426 | -0.82(-0.51%) |
Aug 22, 2014 | 162.63 | 162.99 | 161.38 | 161.73 | 246,022 | -0.72(-0.44%) |
Aug 21, 2014 | 161.96 | 163.25 | 161.72 | 162.44 | 387,156 | +0.97(+0.60%) |
Aug 20, 2014 | 160.81 | 160.81 | 159.83 | 161.48 | 467,743 | -0.02(-0.01%) |
Aug 19, 2014 | 161.69 | 162.47 | 160.86 | 161.50 | 408,420 | -0.06(-0.04%) |
Aug 18, 2014 | 161.23 | 163.21 | 161.23 | 161.56 | 291,645 | +1.26(+0.78%) |
Aug 15, 2014 | 161.30 | 161.59 | 158.97 | 160.30 | 382,122 | +0.18(+0.11%) |
Aug 14, 2014 | 161.24 | 161.24 | 159.73 | 160.12 | 237,184 | -0.97(-0.60%) |
Aug 13, 2014 | 158.65 | 161.28 | 158.09 | 161.09 | 303,313 | +2.99(+1.89%) |
Aug 12, 2014 | 157.74 | 158.24 | 157.31 | 158.09 | 349,494 | +0.31(+0.20%) |
Aug 11, 2014 | 158.79 | 159.53 | 157.62 | 157.78 | 549,803 | -0.26(-0.16%) |
Aug 08, 2014 | 157.90 | 158.84 | 157.54 | 158.04 | 436,075 | +0.32(+0.20%) |
Aug 07, 2014 | 158.12 | 160.04 | 157.35 | 157.72 | 394,451 | +0.06(+0.04%) |
Aug 06, 2014 | 157.66 | 158.44 | 157.22 | 157.67 | 872,600 | -0.29(-0.18%) |
Aug 05, 2014 | 158.70 | 160.24 | 157.66 | 157.96 | 448,104 | -1.16(-0.73%) |
Aug 04, 2014 | 160.36 | 160.42 | 158.07 | 159.11 | 492,015 | -0.44(-0.28%) |