Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 141.59 | 141.83 | 141.14 | 141.68 | 9,259,761 | +1.51(+1.08%) |
Oct 30, 2014 | 138.56 | 140.45 | 138.54 | 140.17 | 9,109,596 | +1.80(+1.30%) |
Oct 29, 2014 | 138.87 | 138.93 | 137.73 | 138.37 | 9,288,221 | -0.21(-0.15%) |
Oct 28, 2014 | 137.62 | 138.61 | 137.34 | 138.59 | 6,661,426 | +1.45(+1.06%) |
Oct 27, 2014 | 136.60 | 137.02 | 137.02 | 137.13 | 6,198,282 | +0.11(+0.08%) |
Oct 24, 2014 | 136.09 | 137.06 | 135.74 | 137.02 | 7,019,629 | +1.05(+0.78%) |
Oct 23, 2014 | 135.64 | 136.71 | 135.60 | 135.96 | 8,606,843 | +1.69(+1.26%) |
Oct 22, 2014 | 135.74 | 135.79 | 134.19 | 134.27 | 7,380,707 | -1.16(-0.86%) |
Oct 21, 2014 | 134.33 | 135.49 | 134.06 | 135.43 | 11,016,699 | +1.76(+1.31%) |
Oct 20, 2014 | 132.61 | 133.70 | 132.53 | 133.68 | 8,761,474 | +0.16(+0.12%) |
Oct 17, 2014 | 132.88 | 133.92 | 132.50 | 133.51 | 14,360,428 | +2.13(+1.62%) |
Oct 16, 2014 | 129.76 | 132.17 | 129.54 | 131.38 | 23,194,376 | -0.25(-0.19%) |
Oct 15, 2014 | 131.55 | 132.09 | 129.17 | 131.62 | 30,598,062 | -1.43(-1.07%) |
Oct 14, 2014 | 133.57 | 134.18 | 132.62 | 133.05 | 16,699,985 | +0.08(+0.06%) |
Oct 13, 2014 | 134.73 | 135.30 | 132.90 | 132.97 | 17,288,108 | -1.86(-1.38%) |
Oct 10, 2014 | 135.79 | 136.59 | 134.83 | 134.83 | 15,583,214 | -0.92(-0.68%) |
Oct 09, 2014 | 138.06 | 138.32 | 135.64 | 135.75 | 16,405,187 | -2.68(-1.93%) |
Oct 08, 2014 | 136.19 | 138.59 | 135.76 | 138.43 | 10,899,705 | +2.25(+1.65%) |
Oct 07, 2014 | 137.70 | 137.88 | 136.18 | 136.18 | 8,735,541 | -2.21(-1.60%) |
Oct 06, 2014 | 139.10 | 139.30 | 137.89 | 138.39 | 6,512,915 | -0.12(-0.09%) |
Oct 03, 2014 | 137.83 | 138.72 | 137.41 | 138.51 | 6,848,399 | +1.69(+1.24%) |
Oct 02, 2014 | 136.61 | 137.33 | 135.83 | 136.82 | 11,139,040 | -0.03(-0.02%) |
Oct 01, 2014 | 138.67 | 138.72 | 136.63 | 136.85 | 13,504,320 | -1.95(-1.40%) |
Sep 30, 2014 | 139.11 | 139.64 | 138.58 | 138.80 | 6,732,454 | -0.21(-0.15%) |
Sep 29, 2014 | 138.07 | 139.21 | 137.88 | 139.01 | 6,332,184 | -0.30(-0.22%) |
Sep 26, 2014 | 138.57 | 139.66 | 138.33 | 139.31 | 7,429,612 | +1.25(+0.90%) |
Sep 25, 2014 | 139.96 | 139.99 | 138.00 | 138.06 | 10,919,503 | -2.14(-1.52%) |
Sep 24, 2014 | 139.03 | 140.29 | 138.72 | 140.20 | 7,125,654 | +1.29(+0.93%) |
Sep 23, 2014 | 139.43 | 139.87 | 138.91 | 138.91 | 6,766,739 | -0.98(-0.70%) |
Sep 22, 2014 | 140.66 | 140.68 | 139.74 | 139.89 | 6,000,141 | -0.85(-0.60%) |
Sep 19, 2014 | 141.19 | 141.45 | 140.53 | 140.74 | 11,447,471 | +0.21(+0.15%) |
Sep 18, 2014 | 140.04 | 140.69 | 139.96 | 140.53 | 7,933,374 | +0.84(+0.60%) |
Sep 17, 2014 | 139.69 | 140.24 | 139.17 | 139.69 | 10,438,389 | +0.16(+0.12%) |
Sep 16, 2014 | 138.38 | 139.80 | 138.32 | 139.53 | 7,304,257 | +0.86(+0.62%) |
Sep 15, 2014 | 138.46 | 138.87 | 138.04 | 138.67 | 6,301,853 | +0.34(+0.25%) |
Sep 12, 2014 | 138.72 | 138.77 | 137.92 | 138.33 | 6,142,448 | -0.50(-0.36%) |
Sep 11, 2014 | 138.32 | 138.91 | 138.26 | 138.82 | 3,716,945 | -0.13(-0.09%) |
Sep 10, 2014 | 138.55 | 139.07 | 138.17 | 138.95 | 5,644,969 | +0.45(+0.32%) |
Sep 09, 2014 | 139.05 | 139.09 | 138.32 | 138.51 | 5,226,118 | -0.77(-0.55%) |
Sep 08, 2014 | 139.25 | 139.51 | 139.02 | 139.27 | 3,856,570 | -0.15(-0.11%) |
Sep 05, 2014 | 138.83 | 139.46 | 138.42 | 139.43 | 4,180,474 | +0.48(+0.35%) |
Sep 04, 2014 | 139.15 | 139.68 | 138.59 | 138.95 | 4,619,306 | -0.05(-0.04%) |
Sep 03, 2014 | 139.53 | 139.61 | 138.84 | 139.00 | 3,497,275 | +0.11(+0.08%) |
Sep 02, 2014 | 139.17 | 139.24 | 138.44 | 138.88 | 4,248,085 | -0.24(-0.18%) |
Aug 29, 2014 | 139.14 | 139.12 | 139.12 | 139.12 | 4,029,021 | +0.09(+0.06%) |
Aug 28, 2014 | 138.73 | 139.12 | 138.49 | 139.03 | 3,416,860 | -0.20(-0.14%) |
Aug 27, 2014 | 139.34 | 139.39 | 139.02 | 139.23 | 6,340,738 | +0.06(+0.05%) |
Aug 26, 2014 | 139.08 | 139.51 | 139.04 | 139.17 | 4,398,801 | +0.25(+0.18%) |
Aug 25, 2014 | 138.86 | 139.27 | 138.83 | 138.91 | 3,179,353 | +0.61(+0.44%) |
Aug 22, 2014 | 138.42 | 138.79 | 138.12 | 138.30 | 6,328,344 | -0.25(-0.18%) |
Aug 21, 2014 | 138.25 | 138.84 | 138.19 | 138.56 | 3,258,229 | +0.47(+0.34%) |
Aug 20, 2014 | 137.37 | 138.20 | 137.37 | 138.08 | 3,818,445 | +0.58(+0.42%) |
Aug 19, 2014 | 137.30 | 137.61 | 137.05 | 137.50 | 3,755,077 | +0.68(+0.49%) |
Aug 18, 2014 | 136.17 | 136.88 | 136.15 | 136.83 | 3,655,124 | +1.39(+1.03%) |
Aug 15, 2014 | 136.31 | 136.34 | 134.70 | 135.44 | 8,637,639 | -0.37(-0.27%) |
Aug 14, 2014 | 135.47 | 135.81 | 135.29 | 135.81 | 3,384,069 | +0.50(+0.37%) |
Aug 13, 2014 | 134.91 | 135.45 | 134.72 | 135.31 | 3,496,978 | +0.81(+0.60%) |
Aug 12, 2014 | 134.33 | 134.73 | 134.10 | 134.50 | 4,028,760 | -0.05(-0.04%) |
Aug 11, 2014 | 134.88 | 135.03 | 134.48 | 134.55 | 7,091,096 | +0.17(+0.13%) |
Aug 08, 2014 | 133.02 | 134.32 | 132.83 | 134.38 | 6,659,926 | +1.46(+1.09%) |
Aug 07, 2014 | 133.98 | 134.01 | 132.58 | 132.92 | 6,106,335 | -0.53(-0.40%) |
Aug 06, 2014 | 132.85 | 133.90 | 132.78 | 133.45 | 5,883,427 | +0.23(+0.17%) |
Aug 05, 2014 | 133.94 | 134.21 | 132.75 | 133.22 | 10,480,722 | -1.15(-0.85%) |
Aug 04, 2014 | 133.94 | 134.60 | 133.38 | 134.37 | 5,413,075 | +0.62(+0.46%) |