Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 141.80 | 142.04 | 141.35 | 141.89 | 9,245,971 | +1.51(+1.08%) |
Oct 30, 2014 | 138.77 | 140.66 | 138.74 | 140.38 | 9,096,030 | +1.80(+1.30%) |
Oct 29, 2014 | 139.08 | 139.14 | 137.93 | 138.58 | 9,274,388 | -0.21(-0.15%) |
Oct 28, 2014 | 137.83 | 138.82 | 137.55 | 138.79 | 6,651,505 | +1.46(+1.06%) |
Oct 27, 2014 | 136.80 | 137.22 | 137.22 | 137.34 | 6,189,051 | +0.12(+0.08%) |
Oct 24, 2014 | 136.29 | 137.26 | 135.94 | 137.22 | 7,009,175 | +1.06(+0.77%) |
Oct 23, 2014 | 135.84 | 136.91 | 135.81 | 136.17 | 8,594,025 | +1.69(+1.26%) |
Oct 22, 2014 | 135.94 | 135.99 | 134.39 | 134.47 | 7,369,715 | -1.16(-0.86%) |
Oct 21, 2014 | 134.53 | 135.69 | 134.26 | 135.63 | 11,000,292 | +1.76(+1.31%) |
Oct 20, 2014 | 132.81 | 133.90 | 132.73 | 133.88 | 8,748,426 | +0.16(+0.12%) |
Oct 17, 2014 | 133.08 | 134.12 | 132.70 | 133.71 | 14,339,041 | +2.14(+1.62%) |
Oct 16, 2014 | 129.96 | 132.37 | 129.74 | 131.57 | 23,159,832 | -0.25(-0.19%) |
Oct 15, 2014 | 131.75 | 132.29 | 129.36 | 131.82 | 30,552,492 | -1.43(-1.07%) |
Oct 14, 2014 | 133.77 | 134.38 | 132.82 | 133.25 | 16,675,114 | +0.08(+0.06%) |
Oct 13, 2014 | 134.93 | 135.51 | 133.09 | 133.17 | 17,262,362 | -1.86(-1.38%) |
Oct 10, 2014 | 136.00 | 136.79 | 135.03 | 135.03 | 15,560,006 | -0.92(-0.68%) |
Oct 09, 2014 | 138.26 | 138.52 | 135.84 | 135.96 | 16,380,755 | -2.68(-1.93%) |
Oct 08, 2014 | 136.39 | 138.80 | 135.96 | 138.64 | 10,883,472 | +2.26(+1.65%) |
Oct 07, 2014 | 137.91 | 138.08 | 136.38 | 136.38 | 8,722,531 | -2.22(-1.60%) |
Oct 06, 2014 | 139.31 | 139.51 | 138.10 | 138.60 | 6,503,216 | -0.12(-0.09%) |
Oct 03, 2014 | 138.04 | 138.92 | 137.62 | 138.72 | 6,838,200 | +1.69(+1.23%) |
Oct 02, 2014 | 136.81 | 137.53 | 136.03 | 137.03 | 11,122,451 | -0.02(-0.02%) |
Oct 01, 2014 | 138.87 | 138.93 | 136.84 | 137.05 | 13,484,208 | -1.95(-1.40%) |
Sep 30, 2014 | 139.31 | 139.85 | 138.78 | 139.00 | 6,722,428 | -0.21(-0.15%) |
Sep 29, 2014 | 138.28 | 139.42 | 138.08 | 139.22 | 6,322,754 | -0.30(-0.22%) |
Sep 26, 2014 | 138.78 | 139.87 | 138.54 | 139.52 | 7,418,548 | +1.25(+0.90%) |
Sep 25, 2014 | 140.17 | 140.20 | 138.20 | 138.27 | 10,903,240 | -2.14(-1.52%) |
Sep 24, 2014 | 139.24 | 140.50 | 138.93 | 140.41 | 7,115,042 | +1.29(+0.93%) |
Sep 23, 2014 | 139.64 | 140.07 | 139.12 | 139.12 | 6,756,661 | -0.98(-0.70%) |
Sep 22, 2014 | 140.87 | 140.89 | 139.94 | 140.10 | 5,991,205 | -0.85(-0.60%) |
Sep 19, 2014 | 141.40 | 141.66 | 140.74 | 140.95 | 11,430,422 | +0.21(+0.15%) |
Sep 18, 2014 | 140.25 | 140.90 | 140.16 | 140.74 | 7,921,558 | +0.84(+0.60%) |
Sep 17, 2014 | 139.90 | 140.45 | 139.37 | 139.90 | 10,422,843 | +0.16(+0.12%) |
Sep 16, 2014 | 138.58 | 140.01 | 138.53 | 139.74 | 7,293,378 | +0.86(+0.62%) |
Sep 15, 2014 | 138.66 | 139.08 | 138.25 | 138.88 | 6,292,467 | +0.34(+0.25%) |
Sep 12, 2014 | 138.93 | 138.97 | 138.13 | 138.53 | 6,133,300 | -0.50(-0.36%) |
Sep 11, 2014 | 138.53 | 139.12 | 138.47 | 139.03 | 3,711,409 | -0.13(-0.09%) |
Sep 10, 2014 | 138.75 | 139.28 | 138.38 | 139.16 | 5,636,561 | +0.45(+0.32%) |
Sep 09, 2014 | 139.26 | 139.30 | 138.53 | 138.71 | 5,218,334 | -0.77(-0.55%) |
Sep 08, 2014 | 139.46 | 139.72 | 139.23 | 139.48 | 3,850,826 | -0.15(-0.11%) |
Sep 05, 2014 | 139.04 | 139.67 | 138.62 | 139.63 | 4,174,247 | +0.48(+0.35%) |
Sep 04, 2014 | 139.36 | 139.89 | 138.79 | 139.15 | 4,612,426 | -0.05(-0.04%) |
Sep 03, 2014 | 139.74 | 139.82 | 139.05 | 139.20 | 3,492,067 | +0.11(+0.08%) |
Sep 02, 2014 | 139.38 | 139.45 | 138.65 | 139.09 | 4,241,758 | -0.25(-0.18%) |
Aug 29, 2014 | 139.35 | 139.33 | 139.33 | 139.33 | 4,023,020 | +0.09(+0.06%) |
Aug 28, 2014 | 138.94 | 139.33 | 138.70 | 139.24 | 3,411,771 | -0.20(-0.14%) |
Aug 27, 2014 | 139.55 | 139.60 | 139.23 | 139.44 | 6,331,294 | +0.07(+0.05%) |
Aug 26, 2014 | 139.28 | 139.72 | 139.25 | 139.37 | 4,392,250 | +0.25(+0.18%) |
Aug 25, 2014 | 139.07 | 139.48 | 139.04 | 139.12 | 3,174,618 | +0.61(+0.44%) |
Aug 22, 2014 | 138.62 | 139.00 | 138.33 | 138.51 | 6,318,919 | -0.25(-0.18%) |
Aug 21, 2014 | 138.46 | 139.05 | 138.40 | 138.76 | 3,253,376 | +0.47(+0.34%) |
Aug 20, 2014 | 137.57 | 138.40 | 137.57 | 138.29 | 3,812,758 | +0.58(+0.42%) |
Aug 19, 2014 | 137.51 | 137.82 | 137.25 | 137.71 | 3,749,485 | +0.68(+0.49%) |
Aug 18, 2014 | 136.37 | 137.08 | 136.36 | 137.03 | 3,649,680 | +1.39(+1.03%) |
Aug 15, 2014 | 136.51 | 136.54 | 134.91 | 135.64 | 8,624,775 | -0.37(-0.27%) |
Aug 14, 2014 | 135.68 | 136.01 | 135.49 | 136.01 | 3,379,029 | +0.50(+0.37%) |
Aug 13, 2014 | 135.11 | 135.65 | 134.92 | 135.51 | 3,491,770 | +0.81(+0.60%) |
Aug 12, 2014 | 134.53 | 134.93 | 134.30 | 134.70 | 4,022,760 | -0.05(-0.04%) |
Aug 11, 2014 | 135.08 | 135.24 | 134.68 | 134.75 | 7,080,536 | +0.17(+0.13%) |
Aug 08, 2014 | 133.22 | 134.52 | 133.03 | 134.58 | 6,650,008 | +1.46(+1.09%) |
Aug 07, 2014 | 134.18 | 134.21 | 132.78 | 133.12 | 6,097,241 | -0.53(-0.40%) |
Aug 06, 2014 | 133.05 | 134.10 | 132.97 | 133.65 | 5,874,665 | +0.23(+0.17%) |
Aug 05, 2014 | 134.14 | 134.41 | 132.95 | 133.42 | 10,465,114 | -1.15(-0.85%) |
Aug 04, 2014 | 134.14 | 134.80 | 133.57 | 134.57 | 5,405,014 | +0.62(+0.46%) |