Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 122.19 | 122.83 | 120.37 | 122.50 | 495,011 | +2.16(+1.79%) |
Oct 30, 2014 | 120.52 | 121.19 | 118.92 | 120.34 | 309,634 | -0.21(-0.17%) |
Oct 29, 2014 | 119.01 | 119.86 | 117.58 | 120.55 | 596,625 | +1.30(+1.09%) |
Oct 28, 2014 | 117.21 | 119.92 | 116.16 | 119.25 | 392,974 | +2.33(+1.99%) |
Oct 27, 2014 | 117.15 | 117.97 | 115.42 | 116.92 | 427,838 | -1.05(-0.89%) |
Oct 24, 2014 | 116.56 | 118.10 | 115.00 | 117.97 | 362,467 | +1.93(+1.66%) |
Oct 23, 2014 | 113.00 | 117.27 | 112.98 | 116.04 | 595,301 | +3.48(+3.09%) |
Oct 22, 2014 | 113.66 | 115.80 | 112.11 | 112.56 | 594,024 | -1.20(-1.05%) |
Oct 21, 2014 | 113.87 | 117.46 | 112.50 | 113.76 | 850,706 | +0.64(+0.57%) |
Oct 20, 2014 | 110.46 | 111.59 | 110.46 | 113.12 | 679,511 | +1.36(+1.22%) |
Oct 17, 2014 | 116.06 | 117.56 | 107.88 | 111.76 | 2,279,103 | -8.73(-7.25%) |
Oct 16, 2014 | 120.76 | 123.92 | 120.01 | 120.49 | 856,452 | -1.73(-1.42%) |
Oct 15, 2014 | 119.76 | 123.35 | 117.75 | 122.22 | 544,504 | +0.50(+0.41%) |
Oct 14, 2014 | 123.92 | 125.42 | 120.56 | 121.72 | 613,554 | -0.31(-0.25%) |
Oct 13, 2014 | 122.33 | 125.49 | 120.57 | 122.03 | 579,759 | +0.10(+0.08%) |
Oct 10, 2014 | 126.08 | 127.19 | 121.64 | 121.93 | 510,185 | -4.62(-3.65%) |
Oct 09, 2014 | 129.56 | 129.56 | 125.99 | 126.55 | 482,459 | -3.47(-2.67%) |
Oct 08, 2014 | 124.38 | 130.25 | 122.68 | 130.02 | 760,503 | +5.51(+4.42%) |
Oct 07, 2014 | 128.77 | 128.77 | 124.34 | 124.52 | 388,086 | -4.23(-3.28%) |
Oct 06, 2014 | 134.43 | 134.84 | 128.06 | 128.74 | 407,486 | -5.16(-3.85%) |
Oct 03, 2014 | 134.42 | 136.97 | 132.52 | 133.90 | 830,929 | +0.90(+0.68%) |
Oct 02, 2014 | 128.41 | 133.65 | 127.18 | 133.00 | 830,701 | +5.50(+4.31%) |
Oct 01, 2014 | 131.84 | 132.29 | 127.06 | 127.50 | 887,004 | -4.19(-3.18%) |
Sep 30, 2014 | 133.15 | 133.67 | 130.99 | 131.69 | 675,781 | -1.42(-1.07%) |
Sep 29, 2014 | 128.27 | 133.24 | 128.27 | 133.11 | 423,750 | +3.56(+2.75%) |
Sep 26, 2014 | 129.05 | 129.82 | 127.60 | 129.55 | 460,613 | +1.69(+1.32%) |
Sep 25, 2014 | 132.95 | 132.95 | 126.06 | 127.86 | 413,812 | -3.02(-2.31%) |
Sep 24, 2014 | 131.25 | 131.96 | 129.32 | 130.88 | 351,388 | +0.46(+0.35%) |
Sep 23, 2014 | 129.32 | 131.81 | 128.92 | 130.42 | 375,319 | +0.38(+0.29%) |
Sep 22, 2014 | 134.35 | 136.16 | 127.78 | 130.04 | 467,839 | -5.07(-3.75%) |
Sep 19, 2014 | 130.72 | 136.85 | 130.17 | 135.11 | 860,172 | +5.37(+4.14%) |
Sep 18, 2014 | 128.95 | 131.23 | 127.19 | 129.74 | 358,893 | +1.51(+1.18%) |
Sep 17, 2014 | 128.74 | 129.90 | 128.02 | 128.23 | 338,324 | -1.00(-0.77%) |
Sep 16, 2014 | 129.20 | 130.03 | 127.59 | 129.23 | 437,473 | -0.32(-0.25%) |
Sep 15, 2014 | 134.85 | 136.00 | 128.72 | 129.55 | 421,813 | -5.43(-4.02%) |
Sep 12, 2014 | 138.43 | 139.35 | 134.68 | 134.98 | 637,024 | -3.52(-2.54%) |
Sep 11, 2014 | 137.74 | 139.05 | 136.79 | 138.50 | 368,585 | -0.28(-0.20%) |
Sep 10, 2014 | 139.32 | 139.32 | 137.23 | 138.78 | 344,825 | -0.26(-0.19%) |
Sep 09, 2014 | 141.01 | 141.39 | 138.27 | 139.04 | 238,974 | -2.45(-1.73%) |
Sep 08, 2014 | 141.49 | 142.73 | 139.94 | 141.49 | 209,185 | -0.54(-0.38%) |
Sep 05, 2014 | 141.50 | 142.47 | 139.52 | 142.03 | 388,274 | +0.02(+0.01%) |
Sep 04, 2014 | 144.09 | 144.69 | 141.64 | 142.01 | 291,799 | -1.04(-0.73%) |
Sep 03, 2014 | 145.16 | 146.34 | 142.84 | 143.05 | 408,294 | -2.10(-1.45%) |
Sep 02, 2014 | 145.20 | 146.15 | 144.25 | 145.15 | 732,479 | +0.71(+0.49%) |
Aug 29, 2014 | 144.28 | 144.44 | 144.44 | 144.44 | 663,500 | +0.30(+0.21%) |
Aug 28, 2014 | 142.92 | 145.91 | 142.92 | 144.14 | 593,427 | +1.07(+0.75%) |
Aug 27, 2014 | 142.15 | 145.99 | 141.31 | 143.07 | 746,153 | +0.47(+0.33%) |
Aug 26, 2014 | 136.41 | 142.60 | 135.50 | 142.60 | 462,968 | +6.70(+4.93%) |
Aug 25, 2014 | 134.30 | 139.46 | 134.29 | 135.90 | 516,176 | +2.42(+1.81%) |
Aug 22, 2014 | 132.06 | 133.87 | 130.75 | 133.48 | 299,976 | +1.37(+1.04%) |
Aug 21, 2014 | 133.00 | 134.33 | 130.57 | 132.11 | 257,749 | -0.43(-0.32%) |
Aug 20, 2014 | 133.15 | 134.37 | 130.49 | 132.54 | 414,639 | -1.39(-1.04%) |
Aug 19, 2014 | 132.90 | 134.82 | 132.43 | 133.93 | 286,188 | +0.78(+0.59%) |
Aug 18, 2014 | 131.80 | 133.59 | 130.97 | 133.15 | 309,226 | +2.12(+1.62%) |
Aug 15, 2014 | 132.26 | 133.49 | 128.54 | 131.03 | 469,515 | -0.22(-0.17%) |
Aug 14, 2014 | 130.93 | 132.21 | 130.21 | 131.25 | 260,510 | -0.59(-0.45%) |
Aug 13, 2014 | 130.79 | 132.50 | 130.37 | 131.84 | 251,477 | +1.77(+1.36%) |
Aug 12, 2014 | 131.09 | 132.99 | 129.29 | 130.07 | 388,393 | -1.24(-0.94%) |
Aug 11, 2014 | 127.37 | 131.62 | 126.21 | 131.31 | 511,334 | +4.35(+3.43%) |
Aug 08, 2014 | 123.61 | 128.12 | 123.02 | 126.96 | 589,057 | +3.28(+2.65%) |
Aug 07, 2014 | 124.68 | 125.36 | 122.50 | 123.68 | 504,352 | +0.28(+0.23%) |
Aug 06, 2014 | 123.01 | 124.61 | 119.94 | 123.40 | 221,866 | -1.41(-1.13%) |
Aug 05, 2014 | 123.48 | 125.74 | 122.77 | 124.81 | 371,512 | +1.15(+0.93%) |
Aug 04, 2014 | 122.15 | 124.76 | 120.01 | 123.66 | 583,277 | +2.07(+1.70%) |