Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 124.37 | 126.09 | 124.37 | 126.00 | 682,988 | +2.27(+1.83%) |
Oct 30, 2014 | 122.39 | 123.80 | 122.39 | 123.73 | 347,651 | +0.95(+0.77%) |
Oct 29, 2014 | 124.48 | 125.12 | 121.56 | 122.78 | 491,239 | -1.27(-1.02%) |
Oct 28, 2014 | 123.19 | 124.13 | 122.64 | 124.05 | 418,570 | +0.91(+0.74%) |
Oct 27, 2014 | 122.32 | 123.33 | 123.05 | 123.14 | 560,668 | +0.09(+0.07%) |
Oct 24, 2014 | 124.12 | 124.36 | 121.96 | 123.05 | 546,655 | -0.75(-0.61%) |
Oct 23, 2014 | 123.62 | 124.27 | 123.06 | 123.80 | 580,622 | +1.21(+0.99%) |
Oct 22, 2014 | 122.32 | 123.56 | 121.77 | 122.59 | 667,475 | +0.20(+0.17%) |
Oct 21, 2014 | 119.20 | 122.55 | 118.96 | 122.39 | 490,914 | +3.43(+2.88%) |
Oct 20, 2014 | 117.83 | 119.01 | 117.83 | 118.96 | 380,797 | +0.63(+0.53%) |
Oct 17, 2014 | 117.52 | 118.87 | 116.19 | 118.33 | 438,621 | +1.21(+1.03%) |
Oct 16, 2014 | 114.99 | 117.78 | 114.26 | 117.12 | 608,090 | +0.97(+0.84%) |
Oct 15, 2014 | 117.20 | 117.55 | 115.29 | 116.15 | 803,054 | -1.43(-1.22%) |
Oct 14, 2014 | 117.73 | 118.42 | 117.27 | 117.58 | 457,981 | +0.59(+0.50%) |
Oct 13, 2014 | 117.02 | 117.50 | 116.65 | 116.99 | 373,707 | +0.10(+0.09%) |
Oct 10, 2014 | 117.89 | 118.70 | 116.86 | 116.89 | 436,745 | -1.00(-0.85%) |
Oct 09, 2014 | 118.75 | 119.50 | 117.42 | 117.89 | 485,973 | -0.81(-0.68%) |
Oct 08, 2014 | 116.82 | 118.79 | 116.52 | 118.70 | 402,806 | +1.79(+1.53%) |
Oct 07, 2014 | 117.49 | 117.71 | 116.59 | 116.91 | 514,450 | -1.03(-0.87%) |
Oct 06, 2014 | 117.68 | 118.02 | 117.29 | 117.94 | 276,995 | +0.69(+0.59%) |
Oct 03, 2014 | 116.97 | 117.70 | 116.72 | 117.25 | 257,128 | +0.57(+0.49%) |
Oct 02, 2014 | 116.49 | 117.16 | 116.20 | 116.68 | 383,327 | +0.31(+0.27%) |
Oct 01, 2014 | 116.87 | 116.99 | 116.02 | 116.37 | 546,635 | -0.19(-0.16%) |
Sep 30, 2014 | 116.20 | 116.88 | 115.79 | 116.56 | 410,627 | +0.37(+0.32%) |
Sep 29, 2014 | 115.30 | 116.38 | 115.20 | 116.19 | 359,146 | +0.75(+0.65%) |
Sep 26, 2014 | 115.18 | 115.65 | 115.01 | 115.44 | 338,606 | +0.13(+0.11%) |
Sep 25, 2014 | 115.66 | 115.88 | 115.08 | 115.31 | 508,984 | -0.43(-0.37%) |
Sep 24, 2014 | 115.86 | 116.19 | 115.50 | 115.74 | 487,920 | +0.19(+0.16%) |
Sep 23, 2014 | 116.02 | 116.44 | 115.52 | 115.55 | 281,654 | -0.95(-0.82%) |
Sep 22, 2014 | 116.89 | 117.36 | 116.35 | 116.50 | 251,666 | -0.71(-0.61%) |
Sep 19, 2014 | 117.27 | 117.77 | 116.76 | 117.21 | 702,466 | +0.27(+0.23%) |
Sep 18, 2014 | 117.02 | 117.12 | 116.60 | 116.94 | 238,469 | +0.05(+0.04%) |
Sep 17, 2014 | 117.72 | 117.72 | 116.40 | 116.89 | 342,981 | -0.35(-0.30%) |
Sep 16, 2014 | 117.23 | 117.37 | 116.29 | 117.24 | 223,705 | -0.05(-0.04%) |
Sep 15, 2014 | 117.43 | 117.54 | 117.11 | 117.29 | 196,070 | +0.18(+0.15%) |
Sep 12, 2014 | 117.54 | 117.54 | 116.66 | 117.11 | 215,963 | -0.38(-0.32%) |
Sep 11, 2014 | 117.62 | 117.81 | 117.24 | 117.49 | 164,276 | -0.41(-0.35%) |
Sep 10, 2014 | 117.57 | 117.94 | 117.20 | 117.90 | 197,934 | +0.40(+0.34%) |
Sep 09, 2014 | 118.17 | 118.34 | 117.36 | 117.50 | 278,553 | -0.96(-0.81%) |
Sep 08, 2014 | 118.18 | 118.59 | 117.88 | 118.46 | 180,494 | +0.15(+0.13%) |
Sep 05, 2014 | 117.87 | 118.37 | 117.64 | 118.31 | 204,994 | +0.49(+0.41%) |
Sep 04, 2014 | 117.84 | 118.39 | 117.51 | 117.82 | 302,580 | +0.00(+0.00%) |
Sep 03, 2014 | 117.75 | 118.76 | 117.51 | 117.82 | 369,593 | -1.59(-1.33%) |
Sep 02, 2014 | 118.73 | 118.85 | 118.29 | 119.41 | 302,596 | +0.56(+0.47%) |
Aug 29, 2014 | 119.57 | 118.85 | 118.85 | 118.85 | 188,300 | +0.05(+0.04%) |
Aug 28, 2014 | 118.65 | 119.03 | 118.04 | 118.80 | 153,328 | +0.01(+0.01%) |
Aug 27, 2014 | 118.97 | 119.66 | 118.42 | 118.79 | 153,678 | -0.27(-0.23%) |
Aug 26, 2014 | 119.35 | 119.77 | 118.70 | 119.06 | 303,306 | +0.04(+0.03%) |
Aug 25, 2014 | 119.70 | 119.84 | 118.75 | 119.02 | 194,835 | -0.42(-0.35%) |
Aug 22, 2014 | 120.00 | 120.20 | 119.36 | 119.44 | 215,056 | -0.54(-0.45%) |
Aug 21, 2014 | 119.50 | 120.00 | 119.24 | 119.98 | 239,254 | +0.21(+0.18%) |
Aug 20, 2014 | 119.30 | 119.85 | 118.81 | 119.77 | 232,298 | +0.36(+0.30%) |
Aug 19, 2014 | 118.80 | 119.54 | 118.60 | 119.41 | 162,207 | +0.41(+0.34%) |
Aug 18, 2014 | 119.08 | 119.44 | 118.61 | 119.00 | 262,810 | +0.38(+0.32%) |
Aug 15, 2014 | 119.58 | 119.62 | 118.03 | 118.62 | 298,746 | -0.25(-0.21%) |
Aug 14, 2014 | 118.01 | 118.99 | 117.55 | 118.87 | 153,855 | +0.93(+0.79%) |
Aug 13, 2014 | 116.71 | 118.87 | 116.71 | 117.94 | 182,459 | -0.20(-0.17%) |
Aug 12, 2014 | 117.56 | 118.30 | 116.91 | 118.14 | 198,286 | +0.45(+0.38%) |
Aug 11, 2014 | 118.45 | 118.57 | 117.66 | 117.69 | 189,735 | -1.01(-0.85%) |
Aug 08, 2014 | 117.61 | 118.56 | 117.29 | 118.70 | 287,323 | +1.33(+1.13%) |
Aug 07, 2014 | 117.16 | 117.65 | 116.77 | 117.37 | 328,134 | +0.71(+0.61%) |
Aug 06, 2014 | 117.00 | 117.47 | 116.58 | 116.66 | 288,901 | -0.70(-0.60%) |
Aug 05, 2014 | 116.83 | 117.55 | 116.32 | 117.36 | 384,748 | +0.11(+0.09%) |
Aug 04, 2014 | 116.95 | 117.52 | 116.28 | 117.25 | 245,734 | +0.44(+0.38%) |