Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 145.41 | 147.21 | 144.68 | 147.21 | 3,016,895 | +4.33(+3.03%) |
Oct 30, 2014 | 143.03 | 143.86 | 142.01 | 142.88 | 1,666,577 | -0.87(-0.61%) |
Oct 29, 2014 | 142.40 | 144.64 | 142.39 | 143.75 | 1,438,550 | +1.16(+0.81%) |
Oct 28, 2014 | 141.05 | 143.02 | 141.05 | 142.59 | 2,867,917 | +1.99(+1.42%) |
Oct 27, 2014 | 143.06 | 142.98 | 140.43 | 140.60 | 3,359,208 | -2.38(-1.66%) |
Oct 24, 2014 | 141.16 | 144.60 | 140.84 | 142.98 | 2,956,969 | +2.05(+1.45%) |
Oct 23, 2014 | 138.74 | 141.26 | 137.30 | 140.93 | 2,984,907 | +4.88(+3.59%) |
Oct 22, 2014 | 135.89 | 136.05 | 3,633,875 | -3.38(-2.42%) | ||
Oct 21, 2014 | 138.06 | 140.65 | 137.44 | 139.43 | 2,087,825 | +2.63(+1.92%) |
Oct 20, 2014 | 135.18 | 137.05 | 133.66 | 136.80 | 1,735,731 | +1.45(+1.07%) |
Oct 17, 2014 | 137.25 | 135.35 | 4,076,121 | +3.47(+2.63%) | ||
Oct 16, 2014 | 133.99 | 133.99 | 131.24 | 131.88 | 5,432,580 | -4.26(-3.13%) |
Oct 15, 2014 | 134.78 | 137.09 | 128.78 | 136.14 | 8,466,112 | -1.40(-1.02%) |
Oct 14, 2014 | 139.09 | 140.33 | 137.28 | 137.54 | 2,071,834 | -0.67(-0.48%) |
Oct 13, 2014 | 141.21 | 142.03 | 138.12 | 138.21 | 3,927,502 | -3.00(-2.12%) |
Oct 10, 2014 | 143.33 | 143.90 | 141.04 | 141.21 | 2,772,283 | -1.27(-0.89%) |
Oct 09, 2014 | 146.55 | 146.86 | 142.48 | 142.48 | 2,973,174 | -4.80(-3.26%) |
Oct 08, 2014 | 142.75 | 147.57 | 142.50 | 147.28 | 2,852,158 | +4.52(+3.17%) |
Oct 07, 2014 | 142.68 | 143.83 | 141.60 | 142.76 | 1,370,355 | -0.86(-0.60%) |
Oct 06, 2014 | 144.66 | 145.18 | 143.00 | 143.62 | 1,405,331 | -0.89(-0.62%) |
Oct 03, 2014 | 141.91 | 145.28 | 141.91 | 144.51 | 2,011,861 | +3.05(+2.16%) |
Oct 02, 2014 | 141.76 | 141.83 | 138.32 | 141.46 | 1,618,679 | -0.44(-0.31%) |
Oct 01, 2014 | 144.00 | 144.01 | 140.80 | 141.90 | 1,959,868 | -1.59(-1.11%) |
Sep 30, 2014 | 144.74 | 145.65 | 143.24 | 143.49 | 2,703,227 | -1.48(-1.02%) |
Sep 29, 2014 | 143.96 | 145.72 | 143.61 | 144.97 | 1,632,537 | -0.12(-0.08%) |
Sep 26, 2014 | 144.47 | 145.27 | 143.59 | 145.09 | 1,486,071 | +0.84(+0.58%) |
Sep 25, 2014 | 146.64 | 147.10 | 143.98 | 144.25 | 2,433,529 | -2.82(-1.92%) |
Sep 24, 2014 | 147.86 | 148.27 | 145.55 | 147.07 | 3,208,252 | -0.79(-0.53%) |
Sep 23, 2014 | 150.48 | 150.68 | 147.80 | 147.86 | 2,153,323 | -2.75(-1.83%) |
Sep 22, 2014 | 152.42 | 152.52 | 149.38 | 150.61 | 2,573,361 | -2.55(-1.66%) |
Sep 19, 2014 | 154.37 | 154.75 | 152.54 | 153.16 | 2,422,664 | -0.35(-0.23%) |
Sep 18, 2014 | 154.72 | 155.04 | 153.22 | 153.51 | 3,260,711 | -1.11(-0.72%) |
Sep 17, 2014 | 154.67 | 155.21 | 153.69 | 154.62 | 941,593 | -0.04(-0.03%) |
Sep 16, 2014 | 154.06 | 154.73 | 153.24 | 154.66 | 1,042,371 | +0.66(+0.43%) |
Sep 15, 2014 | 154.40 | 155.32 | 153.63 | 154.00 | 2,394,382 | -0.31(-0.20%) |
Sep 12, 2014 | 154.00 | 154.67 | 153.31 | 154.31 | 1,324,824 | +0.07(+0.05%) |
Sep 11, 2014 | 152.59 | 154.37 | 152.52 | 154.24 | 1,765,368 | +0.73(+0.48%) |
Sep 10, 2014 | 152.65 | 153.73 | 152.18 | 153.51 | 1,485,516 | +0.89(+0.58%) |
Sep 09, 2014 | 150.26 | 153.00 | 150.12 | 152.62 | 3,033,547 | +1.87(+1.24%) |
Sep 08, 2014 | 149.66 | 151.09 | 149.06 | 150.75 | 1,704,132 | +0.55(+0.37%) |
Sep 05, 2014 | 150.24 | 147.25 | 150.20 | 1,758,849 | +2.82(+1.91%) | |
Sep 04, 2014 | 147.55 | 148.50 | 147.18 | 147.38 | 1,316,249 | -0.13(-0.09%) |
Sep 03, 2014 | 147.89 | 148.08 | 147.02 | 147.51 | 873,532 | +0.18(+0.12%) |
Sep 02, 2014 | 148.19 | 148.28 | 146.30 | 147.33 | 1,585,900 | -0.60(-0.41%) |
Aug 29, 2014 | 147.93 | 147.93 | 147.93 | 0 | +0.79(+0.54%) | |
Aug 28, 2014 | 146.81 | 147.55 | 146.31 | 147.14 | 856,989 | +0.03(+0.02%) |
Aug 27, 2014 | 147.02 | 147.94 | 146.76 | 147.11 | 954,813 | -0.23(-0.16%) |
Aug 26, 2014 | 147.97 | 147.10 | 147.34 | 1,968,823 | -0.63(-0.43%) | |
Aug 25, 2014 | 147.65 | 148.36 | 147.00 | 147.97 | 1,724,573 | +1.52(+1.04%) |
Aug 22, 2014 | 147.56 | 147.56 | 146.20 | 146.45 | 1,145,884 | -1.07(-0.73%) |
Aug 21, 2014 | 147.99 | 148.49 | 147.32 | 147.52 | 1,536,272 | -0.48(-0.32%) |
Aug 20, 2014 | 147.24 | 148.49 | 147.21 | 148.00 | 1,161,735 | +0.08(+0.05%) |
Aug 19, 2014 | 148.40 | 148.60 | 147.39 | 147.92 | 1,054,770 | -0.51(-0.34%) |
Aug 18, 2014 | 148.80 | 149.14 | 147.63 | 148.43 | 2,012,751 | +0.12(+0.08%) |
Aug 15, 2014 | 148.64 | 149.00 | 147.08 | 148.31 | 1,677,036 | +0.29(+0.20%) |
Aug 14, 2014 | 146.94 | 148.03 | 146.89 | 148.02 | 1,144,316 | +1.49(+1.02%) |
Aug 13, 2014 | 146.26 | 147.74 | 146.26 | 146.53 | 1,387,637 | +0.66(+0.45%) |
Aug 12, 2014 | 146.01 | 147.07 | 145.44 | 145.87 | 1,091,950 | -0.12(-0.08%) |
Aug 11, 2014 | 145.96 | 147.40 | 145.49 | 145.99 | 1,319,300 | +0.28(+0.19%) |
Aug 08, 2014 | 143.53 | 145.48 | 143.14 | 145.71 | 1,641,479 | +2.57(+1.80%) |
Aug 07, 2014 | 144.69 | 145.14 | 142.90 | 143.14 | 1,583,088 | -1.13(-0.78%) |
Aug 06, 2014 | 144.67 | 145.50 | 144.08 | 144.27 | 1,511,399 | -1.12(-0.77%) |
Aug 05, 2014 | 146.61 | 146.89 | 144.90 | 145.39 | 1,488,511 | -1.89(-1.28%) |
Aug 04, 2014 | 146.01 | 147.96 | 145.93 | 147.28 | 1,447,123 | +1.40(+0.96%) |