Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 140.07 | 140.07 | 137.69 | 138.20 | 977,143 | +0.10(+0.07%) |
Oct 30, 2014 | 134.05 | 138.12 | 133.79 | 138.10 | 1,409,286 | +5.42(+4.08%) |
Oct 29, 2014 | 133.28 | 133.71 | 131.93 | 132.68 | 598,580 | -1.00(-0.75%) |
Oct 28, 2014 | 132.99 | 133.84 | 132.57 | 133.68 | 478,445 | +1.16(+0.88%) |
Oct 27, 2014 | 132.83 | 133.21 | 132.81 | 132.52 | 697,181 | -0.29(-0.22%) |
Oct 24, 2014 | 132.66 | 133.10 | 131.31 | 132.81 | 542,646 | +1.06(+0.81%) |
Oct 23, 2014 | 129.57 | 133.04 | 129.45 | 131.75 | 952,275 | +3.12(+2.43%) |
Oct 22, 2014 | 128.36 | 129.67 | 127.50 | 128.62 | 686,728 | +0.09(+0.07%) |
Oct 21, 2014 | 128.06 | 128.54 | 126.87 | 128.54 | 750,284 | +1.45(+1.14%) |
Oct 20, 2014 | 125.57 | 128.09 | 125.31 | 127.09 | 1,126,981 | +2.30(+1.85%) |
Oct 17, 2014 | 126.19 | 127.27 | 124.05 | 124.79 | 964,693 | +0.08(+0.06%) |
Oct 16, 2014 | 123.75 | 125.38 | 122.28 | 124.71 | 951,804 | -0.14(-0.11%) |
Oct 15, 2014 | 124.73 | 125.89 | 122.14 | 124.85 | 1,120,130 | -1.14(-0.90%) |
Oct 14, 2014 | 125.06 | 127.17 | 124.11 | 125.99 | 795,086 | +1.25(+1.00%) |
Oct 13, 2014 | 127.38 | 127.91 | 124.66 | 124.74 | 1,007,427 | -2.97(-2.33%) |
Oct 10, 2014 | 130.68 | 132.43 | 127.71 | 127.71 | 997,228 | -2.74(-2.10%) |
Oct 09, 2014 | 129.05 | 131.72 | 128.83 | 130.45 | 1,285,005 | +0.82(+0.63%) |
Oct 08, 2014 | 128.70 | 129.70 | 126.28 | 129.63 | 1,033,493 | +1.26(+0.98%) |
Oct 07, 2014 | 130.58 | 130.83 | 127.99 | 128.37 | 1,275,810 | -2.62(-2.00%) |
Oct 06, 2014 | 133.24 | 133.40 | 130.73 | 130.99 | 702,786 | -1.83(-1.38%) |
Oct 03, 2014 | 130.68 | 134.70 | 129.80 | 132.82 | 1,207,314 | +3.17(+2.44%) |
Oct 02, 2014 | 128.01 | 130.05 | 128.01 | 129.65 | 902,570 | +1.95(+1.53%) |
Oct 01, 2014 | 129.29 | 129.29 | 127.07 | 127.70 | 930,616 | -0.86(-0.67%) |
Sep 30, 2014 | 128.58 | 129.41 | 127.81 | 128.56 | 1,071,350 | +0.39(+0.31%) |
Sep 29, 2014 | 128.50 | 128.91 | 127.19 | 128.17 | 656,275 | -0.85(-0.66%) |
Sep 26, 2014 | 129.70 | 130.04 | 128.26 | 129.02 | 659,795 | -0.04(-0.03%) |
Sep 25, 2014 | 130.82 | 131.06 | 128.93 | 129.06 | 855,941 | -1.81(-1.39%) |
Sep 24, 2014 | 128.15 | 131.12 | 127.66 | 130.88 | 900,835 | +2.97(+2.32%) |
Sep 23, 2014 | 125.80 | 128.35 | 125.80 | 127.91 | 1,081,993 | -0.29(-0.23%) |
Sep 22, 2014 | 126.39 | 128.30 | 126.09 | 128.20 | 1,188,178 | +2.13(+1.69%) |
Sep 19, 2014 | 125.37 | 126.57 | 124.94 | 126.06 | 1,665,260 | +0.54(+0.43%) |
Sep 18, 2014 | 125.66 | 125.73 | 125.22 | 125.53 | 939,151 | +0.55(+0.44%) |
Sep 17, 2014 | 124.79 | 125.62 | 124.36 | 124.98 | 1,100,523 | +0.63(+0.51%) |
Sep 16, 2014 | 122.68 | 124.64 | 115.56 | 124.34 | 1,034,661 | +1.35(+1.10%) |
Sep 15, 2014 | 124.52 | 124.52 | 121.97 | 122.99 | 659,600 | -0.70(-0.57%) |
Sep 12, 2014 | 124.59 | 124.59 | 123.33 | 123.69 | 796,481 | -0.56(-0.45%) |
Sep 11, 2014 | 124.57 | 125.10 | 123.57 | 124.25 | 632,246 | -0.63(-0.51%) |
Sep 10, 2014 | 123.03 | 125.30 | 122.85 | 124.88 | 1,353,972 | +2.32(+1.89%) |
Sep 09, 2014 | 123.67 | 123.90 | 122.00 | 122.56 | 1,111,838 | -1.41(-1.14%) |
Sep 08, 2014 | 125.36 | 125.36 | 123.20 | 123.98 | 1,514,071 | -1.23(-0.98%) |
Sep 05, 2014 | 125.48 | 125.78 | 124.26 | 125.21 | 980,490 | +0.17(+0.14%) |
Sep 04, 2014 | 128.54 | 128.54 | 124.75 | 125.04 | 1,034,601 | -3.31(-2.58%) |
Sep 03, 2014 | 128.26 | 128.83 | 127.66 | 128.35 | 1,097,158 | +0.85(+0.67%) |
Sep 02, 2014 | 127.92 | 128.90 | 127.39 | 127.50 | 1,086,911 | +0.18(+0.14%) |
Aug 29, 2014 | 130.65 | 127.32 | 127.32 | 127.32 | 675,688 | -1.10(-0.86%) |
Aug 28, 2014 | 127.18 | 128.55 | 126.71 | 128.43 | 828,943 | +1.04(+0.81%) |
Aug 27, 2014 | 127.97 | 128.62 | 127.02 | 127.39 | 1,144,972 | +0.60(+0.47%) |
Aug 26, 2014 | 127.73 | 127.73 | 126.67 | 126.79 | 654,257 | +0.11(+0.09%) |
Aug 25, 2014 | 127.04 | 127.85 | 126.52 | 126.68 | 601,081 | -1.05(-0.82%) |
Aug 22, 2014 | 126.50 | 128.21 | 126.42 | 127.73 | 617,382 | +1.26(+1.00%) |
Aug 21, 2014 | 127.74 | 128.23 | 126.30 | 126.48 | 568,217 | -1.44(-1.12%) |
Aug 20, 2014 | 128.05 | 129.05 | 127.31 | 127.91 | 709,643 | -1.21(-0.93%) |
Aug 19, 2014 | 125.70 | 129.66 | 125.70 | 129.12 | 1,284,030 | +2.53(+2.00%) |
Aug 18, 2014 | 126.68 | 127.03 | 125.29 | 126.59 | 1,242,206 | -0.56(-0.44%) |
Aug 15, 2014 | 128.15 | 128.15 | 125.63 | 127.14 | 1,489,378 | -0.65(-0.51%) |
Aug 14, 2014 | 124.47 | 127.83 | 124.25 | 127.80 | 3,029,193 | +8.68(+7.29%) |
Aug 13, 2014 | 119.52 | 119.93 | 117.52 | 119.11 | 2,216,113 | +0.13(+0.11%) |
Aug 12, 2014 | 121.42 | 121.83 | 117.94 | 118.99 | 1,930,555 | -2.78(-2.28%) |
Aug 11, 2014 | 123.85 | 123.85 | 121.72 | 121.77 | 1,043,098 | -0.88(-0.72%) |
Aug 08, 2014 | 121.09 | 122.67 | 119.89 | 122.65 | 1,388,643 | +1.47(+1.21%) |
Aug 07, 2014 | 122.63 | 122.92 | 120.92 | 121.18 | 909,592 | -1.08(-0.88%) |
Aug 06, 2014 | 125.02 | 125.30 | 121.11 | 122.26 | 2,443,629 | -4.52(-3.57%) |
Aug 05, 2014 | 127.34 | 128.41 | 125.88 | 126.78 | 850,676 | -1.64(-1.27%) |
Aug 04, 2014 | 129.89 | 130.40 | 126.97 | 128.41 | 819,221 | -1.35(-1.04%) |