Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 191.22 | 191.51 | 188.07 | 188.27 | 1,562,299 | -0.06(-0.03%) |
Oct 30, 2014 | 183.90 | 189.09 | 183.10 | 188.34 | 1,364,437 | +4.66(+2.53%) |
Oct 29, 2014 | 181.44 | 186.81 | 180.49 | 183.68 | 2,495,129 | -2.54(-1.37%) |
Oct 28, 2014 | 187.44 | 189.59 | 183.97 | 186.23 | 2,180,192 | -1.39(-0.74%) |
Oct 27, 2014 | 186.42 | 185.88 | 185.88 | 187.61 | 1,702,771 | +1.73(+0.93%) |
Oct 24, 2014 | 183.82 | 186.37 | 183.29 | 185.88 | 837,708 | +1.93(+1.05%) |
Oct 23, 2014 | 183.40 | 185.05 | 182.62 | 183.96 | 1,064,049 | +2.94(+1.63%) |
Oct 22, 2014 | 182.71 | 183.16 | 180.83 | 181.01 | 857,035 | -1.26(-0.69%) |
Oct 21, 2014 | 180.26 | 183.31 | 180.26 | 182.27 | 1,518,094 | +3.55(+1.99%) |
Oct 20, 2014 | 176.15 | 178.88 | 176.15 | 178.72 | 991,989 | +1.72(+0.97%) |
Oct 17, 2014 | 174.13 | 177.98 | 173.56 | 177.00 | 1,394,529 | +5.47(+3.19%) |
Oct 16, 2014 | 168.14 | 173.44 | 168.05 | 171.53 | 1,746,402 | +0.28(+0.16%) |
Oct 15, 2014 | 172.54 | 173.16 | 165.01 | 171.25 | 2,491,826 | -3.33(-1.91%) |
Oct 14, 2014 | 175.85 | 176.75 | 172.06 | 174.58 | 1,479,039 | -0.97(-0.55%) |
Oct 13, 2014 | 179.58 | 179.58 | 175.50 | 175.55 | 1,287,069 | -3.98(-2.22%) |
Oct 10, 2014 | 181.34 | 183.49 | 179.52 | 179.53 | 1,514,082 | -1.71(-0.94%) |
Oct 09, 2014 | 184.74 | 185.09 | 181.19 | 181.25 | 1,334,346 | -3.62(-1.96%) |
Oct 08, 2014 | 180.38 | 184.95 | 179.89 | 184.87 | 1,218,787 | +5.62(+3.13%) |
Oct 07, 2014 | 180.53 | 181.39 | 179.21 | 179.25 | 829,690 | -2.74(-1.51%) |
Oct 06, 2014 | 185.16 | 185.39 | 181.44 | 181.99 | 1,155,635 | -2.76(-1.49%) |
Oct 03, 2014 | 181.72 | 185.97 | 180.97 | 184.75 | 1,330,140 | +4.40(+2.44%) |
Oct 02, 2014 | 178.44 | 181.62 | 178.09 | 180.35 | 1,031,155 | +2.11(+1.18%) |
Oct 01, 2014 | 180.41 | 180.48 | 177.66 | 178.24 | 793,840 | -1.94(-1.08%) |
Sep 30, 2014 | 181.88 | 182.65 | 179.88 | 180.18 | 877,552 | -1.71(-0.94%) |
Sep 29, 2014 | 179.48 | 182.19 | 179.21 | 181.89 | 1,106,577 | +1.59(+0.88%) |
Sep 26, 2014 | 179.71 | 180.78 | 178.78 | 180.30 | 692,276 | +0.73(+0.41%) |
Sep 25, 2014 | 181.89 | 182.10 | 179.15 | 179.57 | 675,921 | -3.04(-1.66%) |
Sep 24, 2014 | 180.58 | 182.76 | 180.17 | 182.61 | 1,115,663 | +2.41(+1.34%) |
Sep 23, 2014 | 181.46 | 181.46 | 178.83 | 180.20 | 919,286 | +0.35(+0.20%) |
Sep 22, 2014 | 180.34 | 180.76 | 178.87 | 179.85 | 682,689 | -1.37(-0.76%) |
Sep 19, 2014 | 182.65 | 182.89 | 181.12 | 181.22 | 1,071,489 | -0.19(-0.11%) |
Sep 18, 2014 | 181.05 | 182.34 | 180.50 | 181.41 | 607,851 | +0.43(+0.24%) |
Sep 17, 2014 | 180.76 | 181.58 | 179.52 | 180.99 | 782,045 | +0.22(+0.12%) |
Sep 16, 2014 | 177.23 | 180.91 | 176.13 | 180.76 | 1,132,940 | +3.26(+1.84%) |
Sep 15, 2014 | 178.73 | 178.86 | 176.79 | 177.51 | 688,143 | -0.63(-0.35%) |
Sep 12, 2014 | 179.56 | 179.91 | 177.66 | 178.14 | 1,202,518 | -1.12(-0.62%) |
Sep 11, 2014 | 180.63 | 181.00 | 178.66 | 179.26 | 1,117,571 | -1.72(-0.95%) |
Sep 10, 2014 | 182.56 | 182.56 | 180.65 | 180.98 | 755,154 | -0.89(-0.49%) |
Sep 09, 2014 | 184.75 | 185.10 | 181.67 | 181.87 | 976,151 | -2.91(-1.57%) |
Sep 08, 2014 | 183.63 | 185.12 | 183.50 | 184.77 | 933,615 | +1.19(+0.65%) |
Sep 05, 2014 | 181.00 | 183.58 | 180.60 | 183.58 | 1,077,250 | +2.48(+1.37%) |
Sep 04, 2014 | 180.86 | 182.34 | 180.33 | 181.10 | 1,068,045 | +0.63(+0.35%) |
Sep 03, 2014 | 182.23 | 182.46 | 179.82 | 180.47 | 669,147 | -0.31(-0.17%) |
Sep 02, 2014 | 180.49 | 180.78 | 178.66 | 180.77 | 906,831 | +0.26(+0.14%) |
Aug 29, 2014 | 179.55 | 180.51 | 180.51 | 180.51 | 872,213 | +1.83(+1.03%) |
Aug 28, 2014 | 177.09 | 178.99 | 177.09 | 178.68 | 637,928 | +1.16(+0.65%) |
Aug 27, 2014 | 179.44 | 179.44 | 176.95 | 177.53 | 673,823 | -1.60(-0.89%) |
Aug 26, 2014 | 179.16 | 179.55 | 178.42 | 179.12 | 610,768 | -0.13(-0.07%) |
Aug 25, 2014 | 178.51 | 179.99 | 177.55 | 179.25 | 755,253 | +1.76(+0.99%) |
Aug 22, 2014 | 178.93 | 179.28 | 177.15 | 177.49 | 1,042,121 | -1.34(-0.75%) |
Aug 21, 2014 | 179.21 | 179.73 | 178.37 | 178.83 | 750,567 | -0.13(-0.07%) |
Aug 20, 2014 | 179.06 | 179.80 | 178.41 | 178.96 | 521,185 | -0.56(-0.31%) |
Aug 19, 2014 | 177.66 | 179.87 | 177.53 | 179.51 | 781,980 | +1.91(+1.08%) |
Aug 18, 2014 | 177.10 | 178.00 | 176.47 | 177.60 | 639,547 | +0.90(+0.51%) |
Aug 15, 2014 | 178.17 | 178.87 | 175.44 | 176.70 | 925,363 | -0.91(-0.52%) |
Aug 14, 2014 | 176.03 | 177.78 | 176.03 | 177.62 | 876,200 | +2.21(+1.26%) |
Aug 13, 2014 | 175.21 | 176.18 | 174.55 | 175.41 | 891,568 | +1.46(+0.84%) |
Aug 12, 2014 | 175.66 | 176.81 | 173.68 | 173.95 | 1,367,506 | -2.88(-1.63%) |
Aug 11, 2014 | 175.75 | 178.01 | 175.74 | 176.83 | 973,531 | +1.35(+0.77%) |
Aug 08, 2014 | 172.74 | 175.31 | 172.25 | 175.48 | 1,042,966 | +3.00(+1.74%) |
Aug 07, 2014 | 176.33 | 176.54 | 171.79 | 172.48 | 1,554,693 | -3.57(-2.03%) |
Aug 06, 2014 | 176.63 | 178.40 | 175.47 | 176.05 | 1,106,305 | -1.27(-0.71%) |
Aug 05, 2014 | 177.58 | 178.88 | 176.56 | 177.31 | 1,169,310 | -1.72(-0.96%) |
Aug 04, 2014 | 181.22 | 181.59 | 177.21 | 179.03 | 1,441,058 | -1.63(-0.90%) |