Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 143.50 | 147.03 | 139.04 | 142.04 | 2,027,778 | +6.30(+4.64%) |
Oct 30, 2014 | 134.42 | 135.75 | 133.44 | 135.74 | 904,913 | +1.08(+0.80%) |
Oct 29, 2014 | 137.00 | 137.49 | 133.62 | 134.66 | 735,204 | -2.34(-1.71%) |
Oct 28, 2014 | 134.24 | 137.00 | 134.09 | 137.00 | 396,080 | +2.71(+2.02%) |
Oct 27, 2014 | 133.80 | 134.92 | 134.92 | 134.29 | 371,501 | -0.63(-0.47%) |
Oct 24, 2014 | 135.27 | 135.90 | 133.75 | 134.92 | 542,445 | -0.40(-0.30%) |
Oct 23, 2014 | 134.15 | 136.57 | 134.15 | 135.32 | 747,423 | +1.84(+1.38%) |
Oct 22, 2014 | 133.86 | 135.54 | 133.14 | 133.48 | 710,371 | -1.36(-1.01%) |
Oct 21, 2014 | 130.47 | 135.20 | 130.47 | 134.84 | 1,073,201 | +4.81(+3.70%) |
Oct 20, 2014 | 128.53 | 129.26 | 128.53 | 130.03 | 494,905 | +1.20(+0.93%) |
Oct 17, 2014 | 127.21 | 129.73 | 126.31 | 128.83 | 850,011 | +2.83(+2.25%) |
Oct 16, 2014 | 123.18 | 127.50 | 123.14 | 126.00 | 754,558 | +0.38(+0.30%) |
Oct 15, 2014 | 122.95 | 126.25 | 120.37 | 125.62 | 1,302,167 | +0.50(+0.40%) |
Oct 14, 2014 | 124.58 | 126.75 | 124.23 | 125.12 | 1,046,470 | +0.30(+0.24%) |
Oct 13, 2014 | 128.11 | 129.22 | 124.73 | 124.82 | 1,059,792 | -3.30(-2.58%) |
Oct 10, 2014 | 129.75 | 130.93 | 128.00 | 128.12 | 908,001 | -1.89(-1.45%) |
Oct 09, 2014 | 134.40 | 134.55 | 129.94 | 130.01 | 913,314 | -4.38(-3.26%) |
Oct 08, 2014 | 132.99 | 134.46 | 130.61 | 134.39 | 947,370 | +1.06(+0.80%) |
Oct 07, 2014 | 133.19 | 134.23 | 132.37 | 133.33 | 647,643 | -0.99(-0.74%) |
Oct 06, 2014 | 135.72 | 136.71 | 134.20 | 134.32 | 423,514 | -1.22(-0.90%) |
Oct 03, 2014 | 133.31 | 136.27 | 132.94 | 135.54 | 814,254 | +3.48(+2.64%) |
Oct 02, 2014 | 131.53 | 132.78 | 130.71 | 132.06 | 1,083,275 | +0.25(+0.19%) |
Oct 01, 2014 | 134.67 | 134.67 | 131.29 | 131.81 | 891,721 | -3.01(-2.23%) |
Sep 30, 2014 | 136.33 | 136.49 | 134.59 | 134.82 | 657,307 | -1.15(-0.85%) |
Sep 29, 2014 | 135.44 | 136.46 | 134.62 | 135.97 | 403,278 | -0.61(-0.45%) |
Sep 26, 2014 | 136.46 | 137.26 | 135.83 | 136.58 | 595,510 | +0.21(+0.15%) |
Sep 25, 2014 | 136.91 | 136.91 | 135.00 | 136.37 | 749,230 | -0.62(-0.45%) |
Sep 24, 2014 | 135.96 | 137.59 | 134.70 | 136.99 | 651,460 | +0.77(+0.57%) |
Sep 23, 2014 | 136.58 | 137.52 | 136.18 | 136.22 | 765,776 | -1.42(-1.03%) |
Sep 22, 2014 | 140.17 | 140.34 | 137.16 | 137.64 | 602,968 | -2.89(-2.06%) |
Sep 19, 2014 | 142.93 | 143.40 | 140.15 | 140.53 | 831,016 | -1.89(-1.33%) |
Sep 18, 2014 | 142.96 | 143.40 | 141.54 | 142.42 | 603,974 | -0.44(-0.31%) |
Sep 17, 2014 | 140.90 | 143.83 | 140.84 | 142.86 | 1,314,696 | +2.79(+1.99%) |
Sep 16, 2014 | 140.59 | 141.20 | 139.47 | 140.07 | 760,823 | -1.35(-0.95%) |
Sep 15, 2014 | 142.43 | 142.56 | 140.23 | 141.42 | 663,223 | -0.78(-0.55%) |
Sep 12, 2014 | 145.08 | 145.33 | 140.43 | 142.20 | 872,947 | -3.06(-2.11%) |
Sep 11, 2014 | 144.72 | 145.55 | 144.24 | 145.26 | 391,670 | -0.16(-0.11%) |
Sep 10, 2014 | 145.85 | 146.46 | 144.61 | 145.42 | 532,952 | -0.40(-0.27%) |
Sep 09, 2014 | 147.38 | 147.77 | 145.62 | 145.82 | 388,167 | -1.46(-0.99%) |
Sep 08, 2014 | 147.72 | 148.53 | 146.57 | 147.28 | 777,870 | -0.84(-0.57%) |
Sep 05, 2014 | 147.01 | 148.28 | 146.51 | 148.12 | 662,021 | +0.97(+0.66%) |
Sep 04, 2014 | 146.55 | 149.84 | 146.10 | 147.15 | 719,235 | +0.89(+0.61%) |
Sep 03, 2014 | 146.92 | 147.20 | 145.78 | 146.26 | 567,406 | +0.19(+0.13%) |
Sep 02, 2014 | 146.06 | 146.62 | 145.21 | 146.07 | 918,591 | +0.05(+0.03%) |
Aug 29, 2014 | 146.02 | 146.02 | 146.02 | 146.02 | 298,100 | +0.49(+0.34%) |
Aug 28, 2014 | 145.45 | 146.05 | 143.84 | 145.53 | 477,566 | -0.40(-0.27%) |
Aug 27, 2014 | 146.21 | 146.95 | 145.59 | 145.93 | 526,912 | -0.13(-0.09%) |
Aug 26, 2014 | 146.70 | 147.65 | 146.03 | 146.06 | 766,748 | -0.64(-0.44%) |
Aug 25, 2014 | 146.79 | 147.09 | 145.54 | 146.70 | 656,598 | +0.24(+0.16%) |
Aug 22, 2014 | 145.67 | 147.38 | 145.25 | 146.46 | 522,171 | +0.34(+0.23%) |
Aug 21, 2014 | 146.13 | 146.51 | 145.11 | 146.12 | 478,548 | +0.08(+0.05%) |
Aug 20, 2014 | 144.54 | 146.38 | 144.01 | 146.04 | 540,844 | +0.74(+0.51%) |
Aug 19, 2014 | 143.50 | 146.24 | 143.39 | 145.30 | 1,252,518 | +2.94(+2.07%) |
Aug 18, 2014 | 140.05 | 142.50 | 140.00 | 142.36 | 806,007 | +2.97(+2.13%) |
Aug 15, 2014 | 140.53 | 140.74 | 138.22 | 139.39 | 839,490 | -0.53(-0.38%) |
Aug 14, 2014 | 136.10 | 139.96 | 136.10 | 139.92 | 1,143,230 | +3.91(+2.87%) |
Aug 13, 2014 | 133.78 | 135.93 | 133.63 | 136.01 | 1,127,318 | +2.56(+1.92%) |
Aug 12, 2014 | 134.09 | 135.16 | 132.99 | 133.45 | 433,811 | -1.13(-0.84%) |
Aug 11, 2014 | 134.75 | 135.47 | 134.07 | 134.58 | 718,378 | +0.16(+0.12%) |
Aug 08, 2014 | 130.18 | 134.31 | 129.67 | 134.42 | 1,276,179 | +4.42(+3.40%) |
Aug 07, 2014 | 131.21 | 131.61 | 129.62 | 130.00 | 637,544 | -0.33(-0.25%) |
Aug 06, 2014 | 128.86 | 130.89 | 128.50 | 130.33 | 935,729 | +0.79(+0.61%) |
Aug 05, 2014 | 128.46 | 131.75 | 128.00 | 129.54 | 1,325,403 | +1.04(+0.81%) |
Aug 04, 2014 | 126.78 | 128.59 | 126.30 | 128.50 | 1,450,592 | +2.07(+1.64%) |