Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 159.95 | 162.75 | 157.98 | 161.94 | 214,922 | +4.24(+2.69%) |
Oct 30, 2014 | 152.66 | 159.50 | 152.66 | 157.70 | 241,147 | +4.97(+3.25%) |
Oct 29, 2014 | 151.04 | 154.17 | 151.04 | 152.73 | 55,329 | +1.46(+0.97%) |
Oct 28, 2014 | 149.50 | 151.37 | 146.78 | 151.27 | 268,700 | +2.08(+1.39%) |
Oct 27, 2014 | 150.22 | 150.00 | 147.98 | 149.19 | 41,339 | -0.81(-0.54%) |
Oct 24, 2014 | 146.77 | 150.80 | 146.50 | 150.00 | 191,509 | +3.74(+2.56%) |
Oct 23, 2014 | 148.00 | 148.12 | 145.75 | 146.26 | 105,301 | +0.29(+0.20%) |
Oct 22, 2014 | 145.50 | 147.63 | 145.10 | 145.97 | 97,871 | +0.90(+0.62%) |
Oct 21, 2014 | 142.59 | 145.48 | 140.37 | 145.07 | 50,118 | +4.09(+2.90%) |
Oct 20, 2014 | 141.10 | 142.82 | 139.69 | 140.98 | 141,406 | -0.02(-0.01%) |
Oct 17, 2014 | 140.36 | 144.62 | 135.21 | 141.00 | 171,554 | +2.11(+1.52%) |
Oct 16, 2014 | 134.58 | 141.30 | 132.15 | 138.89 | 245,030 | +3.41(+2.52%) |
Oct 15, 2014 | 135.29 | 136.56 | 131.01 | 135.48 | 178,921 | -0.76(-0.56%) |
Oct 14, 2014 | 136.91 | 140.75 | 135.18 | 136.24 | 62,094 | -0.67(-0.49%) |
Oct 13, 2014 | 140.79 | 143.49 | 136.90 | 136.91 | 71,956 | -4.79(-3.38%) |
Oct 10, 2014 | 144.18 | 148.95 | 141.62 | 141.70 | 222,198 | -3.69(-2.54%) |
Oct 09, 2014 | 147.53 | 149.00 | 145.04 | 145.39 | 89,861 | -2.82(-1.90%) |
Oct 08, 2014 | 150.47 | 150.71 | 143.33 | 148.21 | 77,499 | -1.85(-1.23%) |
Oct 07, 2014 | 148.83 | 151.99 | 143.50 | 150.06 | 180,039 | -2.32(-1.52%) |
Oct 06, 2014 | 154.08 | 154.54 | 151.34 | 152.38 | 199,760 | -0.55(-0.36%) |
Oct 03, 2014 | 150.00 | 153.44 | 150.00 | 152.93 | 80,519 | +3.95(+2.65%) |
Oct 02, 2014 | 149.23 | 150.79 | 147.27 | 148.98 | 69,222 | -0.93(-0.62%) |
Oct 01, 2014 | 153.19 | 153.19 | 148.03 | 149.91 | 75,722 | -3.95(-2.57%) |
Sep 30, 2014 | 155.40 | 156.75 | 152.62 | 153.86 | 81,896 | -0.90(-0.58%) |
Sep 29, 2014 | 157.47 | 158.55 | 152.50 | 154.76 | 173,317 | -4.10(-2.58%) |
Sep 26, 2014 | 152.58 | 159.75 | 152.58 | 158.86 | 127,224 | +6.14(+4.02%) |
Sep 25, 2014 | 157.03 | 158.15 | 152.39 | 152.72 | 57,665 | -5.12(-3.24%) |
Sep 24, 2014 | 155.14 | 158.45 | 155.14 | 157.84 | 59,562 | +2.71(+1.75%) |
Sep 23, 2014 | 156.85 | 159.35 | 155.04 | 155.13 | 35,417 | -2.66(-1.69%) |
Sep 22, 2014 | 159.13 | 162.29 | 155.05 | 157.79 | 180,780 | -1.42(-0.89%) |
Sep 19, 2014 | 159.69 | 161.49 | 157.79 | 159.21 | 24,770 | -0.71(-0.44%) |
Sep 18, 2014 | 158.51 | 162.44 | 158.30 | 159.92 | 58,854 | +1.12(+0.71%) |
Sep 17, 2014 | 156.67 | 159.65 | 155.81 | 158.80 | 186,642 | +2.33(+1.49%) |
Sep 16, 2014 | 150.67 | 156.77 | 150.67 | 156.47 | 28,742 | +5.13(+3.39%) |
Sep 15, 2014 | 154.13 | 154.78 | 151.22 | 151.34 | 63,746 | -3.44(-2.22%) |
Sep 12, 2014 | 155.81 | 156.52 | 153.73 | 154.78 | 98,842 | -1.71(-1.09%) |
Sep 11, 2014 | 157.64 | 157.64 | 154.55 | 156.49 | 38,037 | -0.91(-0.58%) |
Sep 10, 2014 | 152.11 | 158.50 | 152.11 | 157.40 | 135,444 | +5.07(+3.33%) |
Sep 09, 2014 | 154.51 | 155.29 | 151.52 | 152.33 | 72,783 | -2.65(-1.71%) |
Sep 08, 2014 | 155.47 | 156.66 | 153.65 | 154.98 | 39,696 | -0.51(-0.33%) |
Sep 05, 2014 | 156.75 | 156.89 | 153.80 | 155.49 | 47,689 | -1.05(-0.67%) |
Sep 04, 2014 | 159.24 | 160.38 | 155.75 | 156.54 | 193,926 | -3.19(-2.00%) |
Sep 03, 2014 | 160.00 | 162.05 | 159.00 | 159.73 | 257,700 | -0.02(-0.01%) |
Sep 02, 2014 | 160.00 | 163.98 | 159.31 | 159.75 | 235,360 | -1.41(-0.87%) |
Aug 29, 2014 | 160.52 | 161.16 | 161.16 | 161.16 | 151,700 | +0.43(+0.27%) |
Aug 28, 2014 | 162.49 | 163.94 | 160.30 | 160.73 | 87,986 | -1.39(-0.86%) |
Aug 27, 2014 | 159.57 | 163.95 | 159.57 | 162.12 | 107,403 | +1.59(+0.99%) |
Aug 26, 2014 | 161.38 | 162.00 | 160.03 | 160.53 | 56,509 | -0.69(-0.43%) |
Aug 25, 2014 | 162.88 | 163.94 | 158.71 | 161.22 | 71,272 | -0.26(-0.16%) |
Aug 22, 2014 | 153.91 | 161.93 | 154.61 | 161.48 | 112,944 | +6.87(+4.44%) |
Aug 21, 2014 | 152.10 | 154.41 | 151.05 | 154.61 | 53,785 | +2.60(+1.71%) |
Aug 20, 2014 | 152.43 | 153.45 | 149.83 | 152.01 | 63,271 | -0.34(-0.22%) |
Aug 19, 2014 | 154.00 | 156.00 | 151.44 | 152.35 | 162,587 | -1.73(-1.12%) |
Aug 18, 2014 | 156.80 | 158.20 | 150.30 | 154.08 | 166,202 | -0.96(-0.62%) |
Aug 15, 2014 | 154.11 | 157.44 | 153.25 | 155.04 | 140,872 | +1.39(+0.90%) |
Aug 14, 2014 | 152.50 | 157.00 | 152.50 | 153.65 | 96,632 | +0.68(+0.44%) |
Aug 13, 2014 | 149.34 | 154.17 | 149.08 | 152.97 | 143,170 | +4.84(+3.27%) |
Aug 12, 2014 | 149.37 | 150.68 | 145.46 | 148.13 | 97,422 | +1.59(+1.09%) |
Aug 11, 2014 | 144.89 | 148.46 | 143.59 | 146.54 | 53,171 | +1.12(+0.77%) |
Aug 08, 2014 | 134.58 | 149.00 | 130.45 | 145.42 | 192,542 | +6.97(+5.03%) |
Aug 07, 2014 | 138.67 | 140.16 | 135.36 | 138.45 | 66,574 | +0.47(+0.34%) |
Aug 06, 2014 | 142.00 | 142.56 | 136.98 | 137.98 | 51,871 | -4.00(-2.82%) |
Aug 05, 2014 | 142.53 | 142.53 | 140.25 | 141.98 | 29,318 | -0.55(-0.39%) |
Aug 04, 2014 | 145.58 | 145.58 | 140.23 | 142.53 | 47,628 | -1.63(-1.13%) |