Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 212.55 | 213.45 | 212.55 | 213.05 | 659 | +3.10(+1.48%) |
Oct 30, 2014 | 208.75 | 209.95 | 208.75 | 209.95 | 105 | +0.95(+0.45%) |
Oct 29, 2014 | 209.00 | 209.00 | 209.00 | 209.00 | 43 | +2.05(+0.99%) |
Oct 28, 2014 | 206.95 | 206.95 | 206.95 | 206.95 | 39 | +3.95(+1.95%) |
Oct 27, 2014 | 203.22 | 204.15 | 203.00 | 203.00 | 117 | -1.25(-0.61%) |
Oct 22, 2014 | 205.09 | 205.09 | 204.25 | 204.25 | 124 | -0.18(-0.09%) |
Oct 21, 2014 | 204.43 | 204.43 | 204.43 | 204.43 | 308 | +3.23(+1.60%) |
Oct 20, 2014 | 201.50 | 201.75 | 199.90 | 201.20 | 671 | -7.00(-3.36%) |
Oct 17, 2014 | 208.20 | 208.20 | 208.20 | 208.20 | 17 | +9.10(+4.57%) |
Oct 16, 2014 | 196.21 | 199.10 | 196.21 | 199.10 | 220 | +5.65(+2.92%) |
Oct 15, 2014 | 192.45 | 193.45 | 191.80 | 193.45 | 197 | -4.27(-2.16%) |
Oct 14, 2014 | 196.40 | 197.72 | 196.40 | 197.72 | 606 | +5.71(+2.97%) |
Oct 13, 2014 | 193.35 | 193.35 | 192.01 | 192.01 | 314 | -0.04(-0.02%) |
Oct 10, 2014 | 191.75 | 193.75 | 188.85 | 192.05 | 474 | -3.46(-1.77%) |
Oct 09, 2014 | 196.95 | 197.45 | 195.51 | 195.51 | 65 | -1.94(-0.98%) |
Oct 08, 2014 | 197.09 | 197.70 | 197.09 | 197.45 | 578 | -1.75(-0.88%) |
Oct 07, 2014 | 199.45 | 199.45 | 199.15 | 199.20 | 16 | +0.65(+0.33%) |
Oct 06, 2014 | 199.00 | 199.00 | 197.00 | 198.55 | 31 | -0.70(-0.35%) |
Oct 03, 2014 | 198.90 | 199.25 | 197.05 | 199.25 | 576 | -2.25(-1.12%) |
Oct 02, 2014 | 200.30 | 201.65 | 199.00 | 201.50 | 116 | -0.55(-0.27%) |
Oct 01, 2014 | 202.55 | 202.85 | 199.39 | 202.05 | 92 | -6.10(-2.93%) |
Sep 30, 2014 | 204.95 | 209.05 | 204.95 | 208.15 | 43 | -1.85(-0.88%) |
Sep 29, 2014 | 210.00 | 210.00 | 210.00 | 210.00 | 3 | -0.80(-0.38%) |
Sep 26, 2014 | 210.75 | 210.80 | 210.75 | 210.80 | 125 | -1.50(-0.71%) |
Sep 25, 2014 | 212.01 | 212.35 | 211.20 | 212.30 | 30 | -5.35(-2.46%) |
Sep 24, 2014 | 217.85 | 217.85 | 217.65 | 217.65 | 116 | +1.75(+0.81%) |
Sep 23, 2014 | 219.10 | 219.10 | 215.90 | 215.90 | 72 | -7.20(-3.23%) |
Sep 22, 2014 | 221.90 | 223.10 | 221.90 | 223.10 | 55 | -1.85(-0.82%) |
Sep 19, 2014 | 225.25 | 225.25 | 224.95 | 224.95 | 7 | -0.10(-0.04%) |
Sep 18, 2014 | 225.09 | 225.10 | 225.05 | 225.05 | 7,575 | +1.05(+0.47%) |
Sep 17, 2014 | 226.00 | 226.50 | 224.00 | 224.00 | 110 | -2.70(-1.19%) |
Sep 16, 2014 | 224.40 | 226.70 | 224.40 | 226.70 | 182 | +0.65(+0.29%) |
Sep 15, 2014 | 226.05 | 226.05 | 226.05 | 226.05 | 55 | -0.20(-0.09%) |
Sep 12, 2014 | 226.25 | 226.25 | 226.25 | 226.25 | 10 | -1.20(-0.53%) |
Sep 11, 2014 | 227.45 | 227.45 | 227.45 | 227.45 | 157 | +1.65(+0.73%) |
Sep 10, 2014 | 225.80 | 225.80 | 225.80 | 225.80 | 17 | -3.65(-1.59%) |
Sep 09, 2014 | 225.85 | 229.45 | 225.85 | 229.45 | 2,739 | +0.05(+0.02%) |
Sep 08, 2014 | 230.30 | 231.45 | 228.17 | 229.40 | 57 | -2.32(-1.00%) |
Sep 05, 2014 | 232.80 | 233.91 | 231.10 | 231.72 | 471 | +2.32(+1.01%) |
Sep 04, 2014 | 229.40 | 229.40 | 229.40 | 229.40 | 77 | +0.20(+0.09%) |
Sep 03, 2014 | 228.60 | 229.20 | 228.60 | 229.20 | 29 | +5.15(+2.30%) |
Sep 02, 2014 | 224.60 | 224.05 | 224.05 | 199 | -0.55(-0.24%) | |
Aug 29, 2014 | 224.60 | 224.60 | 224.60 | 0 | -1.85(-0.82%) | |
Aug 28, 2014 | 226.05 | 226.45 | 226.05 | 226.45 | 4 | -4.30(-1.86%) |
Aug 27, 2014 | 230.75 | 230.10 | 230.75 | 101 | +0.65(+0.28%) | |
Aug 26, 2014 | 229.90 | 230.85 | 229.90 | 230.10 | 136 | +0.35(+0.15%) |
Aug 25, 2014 | 229.60 | 230.10 | 229.60 | 229.75 | 148 | +1.05(+0.46%) |
Aug 22, 2014 | 229.50 | 229.50 | 228.70 | 228.70 | 3,723 | +0.95(+0.42%) |
Aug 20, 2014 | 227.75 | 227.75 | 227.75 | 0 | +0.46(+0.20%) | |
Aug 19, 2014 | 227.29 | 227.29 | 227.29 | 227.29 | 63 | +5.39(+2.43%) |
Aug 15, 2014 | 221.90 | 221.90 | 221.90 | 0 | -2.60(-1.16%) | |
Aug 13, 2014 | 224.50 | 224.50 | 224.50 | 0 | +1.50(+0.67%) | |
Aug 12, 2014 | 223.40 | 223.40 | 222.25 | 223.00 | 451 | -2.30(-1.02%) |
Aug 11, 2014 | 225.70 | 225.70 | 225.30 | 225.30 | 23 | +4.10(+1.85%) |
Aug 06, 2014 | 221.20 | 221.20 | 221.20 | 0 | -3.80(-1.69%) | |
Aug 05, 2014 | 225.55 | 225.55 | 225.00 | 225.00 | 74 | -2.73(-1.20%) |