Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 190.47 | 191.59 | 188.75 | 189.72 | 19,833 | -0.15(-0.08%) |
Oct 30, 2014 | 188.00 | 190.24 | 184.27 | 189.87 | 20,120 | +1.94(+1.03%) |
Oct 29, 2014 | 182.85 | 182.85 | 178.14 | 187.93 | 91,124 | +5.68(+3.11%) |
Oct 28, 2014 | 177.25 | 182.92 | 175.90 | 182.25 | 39,316 | +6.05(+3.43%) |
Oct 27, 2014 | 174.71 | 178.90 | 174.93 | 176.20 | 13,174 | +1.27(+0.73%) |
Oct 24, 2014 | 172.46 | 175.45 | 169.05 | 174.93 | 11,128 | +2.99(+1.74%) |
Oct 23, 2014 | 170.97 | 172.84 | 167.41 | 171.94 | 17,107 | +4.33(+2.59%) |
Oct 22, 2014 | 174.26 | 175.83 | 166.56 | 167.61 | 19,416 | -6.80(-3.90%) |
Oct 21, 2014 | 167.46 | 174.56 | 166.52 | 174.41 | 19,404 | +8.14(+4.90%) |
Oct 20, 2014 | 165.07 | 166.94 | 162.08 | 166.26 | 25,811 | +0.45(+0.27%) |
Oct 17, 2014 | 172.17 | 174.03 | 165.00 | 165.82 | 39,890 | -4.41(-2.59%) |
Oct 16, 2014 | 162.68 | 172.09 | 159.84 | 170.22 | 43,557 | +5.60(+3.40%) |
Oct 15, 2014 | 160.36 | 165.07 | 157.60 | 164.62 | 22,535 | +2.76(+1.71%) |
Oct 14, 2014 | 161.11 | 164.85 | 159.02 | 161.86 | 34,092 | +2.24(+1.40%) |
Oct 13, 2014 | 162.46 | 166.49 | 158.27 | 159.62 | 25,903 | -2.91(-1.79%) |
Oct 10, 2014 | 165.67 | 167.06 | 161.49 | 162.53 | 17,749 | -4.03(-2.42%) |
Oct 09, 2014 | 168.51 | 168.95 | 165.67 | 166.56 | 11,930 | -2.39(-1.41%) |
Oct 08, 2014 | 167.24 | 169.48 | 162.53 | 168.95 | 13,413 | +1.12(+0.67%) |
Oct 07, 2014 | 173.14 | 174.11 | 167.68 | 167.83 | 15,165 | -5.60(-3.23%) |
Oct 06, 2014 | 174.93 | 176.27 | 173.36 | 173.44 | 7,722 | -1.42(-0.81%) |
Oct 03, 2014 | 174.48 | 175.97 | 172.54 | 174.85 | 7,722 | +1.57(+0.91%) |
Oct 02, 2014 | 170.75 | 173.73 | 167.68 | 173.29 | 32,540 | +2.17(+1.27%) |
Oct 01, 2014 | 171.79 | 172.31 | 169.98 | 171.12 | 36,586 | -0.60(-0.35%) |
Sep 30, 2014 | 174.63 | 175.97 | 169.63 | 171.72 | 26,677 | -3.29(-1.88%) |
Sep 29, 2014 | 174.26 | 175.68 | 172.84 | 175.00 | 15,740 | -0.45(-0.26%) |
Sep 26, 2014 | 173.59 | 176.09 | 171.94 | 175.45 | 7,467 | +1.79(+1.03%) |
Sep 25, 2014 | 176.42 | 176.42 | 172.46 | 173.66 | 9,698 | -2.61(-1.48%) |
Sep 24, 2014 | 177.25 | 178.24 | 174.41 | 176.27 | 15,063 | -1.27(-0.72%) |
Sep 23, 2014 | 185.91 | 185.91 | 176.50 | 177.54 | 21,672 | -6.12(-3.33%) |
Sep 22, 2014 | 183.67 | 185.98 | 183.15 | 183.67 | 27,712 | -0.07(-0.04%) |
Sep 19, 2014 | 184.34 | 184.94 | 182.25 | 183.74 | 26,945 | -0.67(-0.36%) |
Sep 18, 2014 | 185.31 | 186.69 | 184.12 | 184.41 | 13,802 | -0.75(-0.40%) |
Sep 17, 2014 | 184.04 | 185.24 | 183.67 | 185.16 | 11,191 | +0.67(+0.36%) |
Sep 16, 2014 | 183.74 | 185.39 | 181.35 | 184.49 | 12,758 | +0.75(+0.41%) |
Sep 15, 2014 | 185.54 | 189.27 | 183.52 | 183.74 | 25,572 | -0.08(-0.04%) |
Sep 12, 2014 | 183.37 | 184.49 | 179.41 | 183.82 | 53,824 | +0.00(+0.00%) |
Sep 11, 2014 | 182.25 | 184.56 | 181.43 | 183.82 | 8,838 | +0.60(+0.33%) |
Sep 10, 2014 | 183.67 | 183.67 | 181.28 | 183.22 | 24,354 | -0.45(-0.24%) |
Sep 09, 2014 | 186.06 | 186.06 | 182.07 | 183.67 | 34,293 | -1.57(-0.85%) |
Sep 08, 2014 | 182.85 | 186.96 | 182.10 | 185.24 | 39,514 | +2.61(+1.43%) |
Sep 05, 2014 | 180.38 | 183.89 | 179.49 | 182.62 | 18,409 | +1.72(+0.95%) |
Sep 04, 2014 | 179.19 | 182.10 | 177.54 | 180.91 | 15,339 | +1.57(+0.87%) |
Sep 03, 2014 | 178.89 | 183.37 | 176.27 | 179.34 | 23,691 | +0.52(+0.29%) |
Sep 02, 2014 | 176.65 | 179.19 | 176.80 | 178.81 | 20,290 | +2.02(+1.14%) |
Aug 29, 2014 | 176.42 | 176.80 | 176.80 | 176.80 | 7,899 | +0.22(+0.13%) |
Aug 28, 2014 | 175.83 | 177.02 | 174.30 | 176.57 | 9,325 | -0.22(-0.13%) |
Aug 27, 2014 | 176.05 | 176.95 | 175.00 | 176.80 | 12,593 | +0.45(+0.25%) |
Aug 26, 2014 | 175.68 | 177.77 | 175.23 | 176.35 | 11,501 | +0.30(+0.17%) |
Aug 25, 2014 | 176.72 | 177.84 | 175.04 | 176.05 | 4,592 | +0.60(+0.34%) |
Aug 22, 2014 | 174.18 | 177.99 | 173.96 | 175.45 | 10,778 | +1.05(+0.60%) |
Aug 21, 2014 | 175.60 | 176.20 | 172.09 | 174.41 | 15,915 | -1.64(-0.93%) |
Aug 20, 2014 | 175.60 | 176.42 | 173.44 | 176.05 | 8,228 | +0.08(+0.04%) |
Aug 19, 2014 | 174.93 | 178.74 | 174.33 | 175.97 | 16,214 | +0.97(+0.55%) |
Aug 18, 2014 | 174.03 | 177.25 | 173.14 | 175.00 | 19,265 | +2.47(+1.43%) |
Aug 15, 2014 | 171.42 | 173.59 | 167.16 | 172.54 | 15,905 | +2.69(+1.58%) |
Aug 14, 2014 | 173.06 | 173.06 | 169.40 | 169.85 | 11,912 | -2.61(-1.52%) |
Aug 13, 2014 | 174.56 | 174.56 | 171.87 | 172.46 | 11,135 | -1.12(-0.65%) |
Aug 12, 2014 | 174.11 | 174.85 | 171.94 | 173.59 | 7,809 | -1.49(-0.85%) |
Aug 11, 2014 | 174.48 | 176.57 | 174.33 | 175.08 | 13,383 | +0.60(+0.34%) |
Aug 08, 2014 | 175.68 | 175.90 | 172.46 | 174.48 | 9,856 | -1.42(-0.81%) |
Aug 07, 2014 | 176.65 | 178.51 | 174.26 | 175.90 | 12,653 | -0.67(-0.38%) |
Aug 06, 2014 | 172.69 | 179.04 | 172.69 | 176.57 | 21,296 | +3.59(+2.07%) |
Aug 05, 2014 | 173.36 | 175.53 | 171.94 | 172.99 | 21,711 | -1.49(-0.86%) |
Aug 04, 2014 | 172.61 | 174.63 | 169.48 | 174.48 | 28,648 | +2.69(+1.57%) |