Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 164.09 | 164.09 | 161.98 | 163.26 | 1,778,153 | +2.03(+1.26%) |
Oct 30, 2014 | 158.24 | 162.22 | 158.15 | 161.23 | 1,368,828 | +1.48(+0.93%) |
Oct 29, 2014 | 164.06 | 165.35 | 158.54 | 159.75 | 2,986,878 | +0.58(+0.37%) |
Oct 28, 2014 | 157.17 | 159.51 | 155.94 | 159.17 | 1,943,129 | +1.36(+0.86%) |
Oct 27, 2014 | 157.82 | 159.55 | 158.71 | 157.81 | 2,333,276 | -0.90(-0.57%) |
Oct 24, 2014 | 157.99 | 159.43 | 156.52 | 158.71 | 1,472,807 | +1.06(+0.67%) |
Oct 23, 2014 | 158.08 | 159.73 | 157.32 | 157.66 | 1,870,800 | +0.92(+0.59%) |
Oct 22, 2014 | 159.03 | 159.81 | 156.11 | 156.74 | 1,550,554 | -1.86(-1.18%) |
Oct 21, 2014 | 157.18 | 159.49 | 156.44 | 158.60 | 2,072,460 | +2.52(+1.61%) |
Oct 20, 2014 | 157.14 | 157.21 | 154.31 | 156.08 | 2,193,614 | -0.68(-0.43%) |
Oct 17, 2014 | 159.48 | 161.19 | 155.56 | 156.76 | 2,583,596 | +0.33(+0.21%) |
Oct 16, 2014 | 148.91 | 158.59 | 148.67 | 156.44 | 3,543,114 | +6.67(+4.45%) |
Oct 15, 2014 | 147.21 | 150.89 | 145.03 | 149.77 | 2,708,182 | +0.40(+0.27%) |
Oct 14, 2014 | 147.24 | 152.69 | 147.03 | 149.36 | 2,254,313 | +0.34(+0.23%) |
Oct 13, 2014 | 151.50 | 152.71 | 146.11 | 149.02 | 3,538,702 | -2.81(-1.85%) |
Oct 10, 2014 | 152.74 | 155.94 | 151.69 | 151.83 | 1,800,546 | -1.17(-0.76%) |
Oct 09, 2014 | 157.76 | 158.47 | 152.74 | 153.00 | 1,613,684 | -4.49(-2.85%) |
Oct 08, 2014 | 155.28 | 157.88 | 153.37 | 157.48 | 1,296,680 | +2.59(+1.67%) |
Oct 07, 2014 | 154.60 | 157.79 | 153.96 | 154.90 | 1,737,848 | -3.02(-1.91%) |
Oct 06, 2014 | 161.18 | 161.51 | 157.74 | 157.91 | 1,812,791 | +1.30(+0.83%) |
Oct 03, 2014 | 157.17 | 159.05 | 155.14 | 156.62 | 1,438,725 | +0.45(+0.29%) |
Oct 02, 2014 | 157.23 | 159.27 | 152.94 | 156.17 | 2,203,786 | -0.46(-0.30%) |
Oct 01, 2014 | 158.95 | 159.05 | 154.98 | 156.63 | 2,450,499 | -4.11(-2.56%) |
Sep 30, 2014 | 154.06 | 162.48 | 151.02 | 160.74 | 5,619,427 | +6.95(+4.52%) |
Sep 29, 2014 | 156.79 | 157.35 | 153.15 | 153.79 | 2,991,096 | -4.73(-2.99%) |
Sep 26, 2014 | 158.26 | 161.09 | 158.09 | 158.52 | 2,117,238 | +2.18(+1.40%) |
Sep 25, 2014 | 158.12 | 158.61 | 155.10 | 156.34 | 2,282,023 | -3.43(-2.15%) |
Sep 24, 2014 | 156.98 | 160.06 | 156.26 | 159.77 | 1,841,664 | +2.68(+1.71%) |
Sep 23, 2014 | 154.90 | 157.94 | 154.66 | 157.09 | 2,739,340 | +1.33(+0.86%) |
Sep 22, 2014 | 156.26 | 158.36 | 153.86 | 155.76 | 2,964,507 | -3.44(-2.16%) |
Sep 19, 2014 | 162.84 | 162.84 | 157.86 | 159.19 | 2,203,286 | -2.19(-1.36%) |
Sep 18, 2014 | 158.65 | 163.63 | 158.57 | 161.38 | 3,928,967 | +4.06(+2.58%) |
Sep 17, 2014 | 152.51 | 158.28 | 152.23 | 157.32 | 2,640,527 | +2.78(+1.80%) |
Sep 16, 2014 | 150.74 | 155.54 | 148.23 | 154.54 | 4,463,108 | -0.73(-0.47%) |
Sep 15, 2014 | 156.46 | 156.94 | 154.11 | 155.28 | 1,896,028 | -1.56(-0.99%) |
Sep 12, 2014 | 159.98 | 160.26 | 156.38 | 156.83 | 1,772,710 | -3.07(-1.92%) |
Sep 11, 2014 | 155.61 | 160.59 | 155.59 | 159.90 | 2,073,817 | +3.28(+2.10%) |
Sep 10, 2014 | 156.87 | 157.34 | 155.30 | 156.62 | 2,425,517 | -1.70(-1.07%) |
Sep 09, 2014 | 158.69 | 160.30 | 157.41 | 158.32 | 1,437,685 | -0.39(-0.24%) |
Sep 08, 2014 | 160.09 | 160.09 | 157.33 | 158.70 | 1,765,448 | -0.82(-0.51%) |
Sep 05, 2014 | 158.51 | 159.78 | 156.65 | 159.52 | 2,295,372 | +0.77(+0.48%) |
Sep 04, 2014 | 159.38 | 160.54 | 158.08 | 158.75 | 2,184,060 | -0.41(-0.26%) |
Sep 03, 2014 | 159.06 | 161.43 | 158.03 | 159.16 | 2,208,942 | +0.16(+0.10%) |
Sep 02, 2014 | 162.47 | 163.21 | 155.20 | 159.00 | 5,499,482 | -6.73(-4.06%) |
Aug 29, 2014 | 169.54 | 165.72 | 165.72 | 165.72 | 2,371,032 | -3.36(-1.99%) |
Aug 28, 2014 | 167.93 | 169.78 | 166.08 | 169.08 | 1,816,244 | +0.51(+0.30%) |
Aug 27, 2014 | 171.11 | 171.30 | 167.78 | 168.58 | 2,039,359 | -2.65(-1.55%) |
Aug 26, 2014 | 171.15 | 171.84 | 169.46 | 171.22 | 1,612,250 | -1.01(-0.59%) |
Aug 25, 2014 | 172.72 | 172.96 | 170.43 | 172.24 | 1,465,361 | +0.29(+0.17%) |
Aug 22, 2014 | 170.58 | 172.13 | 170.58 | 171.94 | 1,230,709 | -0.34(-0.19%) |
Aug 21, 2014 | 174.22 | 174.31 | 172.32 | 172.28 | 848,847 | -1.74(-1.00%) |
Aug 20, 2014 | 175.84 | 175.84 | 173.33 | 174.01 | 795,999 | -0.71(-0.41%) |
Aug 19, 2014 | 175.05 | 176.55 | 173.72 | 174.73 | 1,000,604 | +0.40(+0.23%) |
Aug 18, 2014 | 174.13 | 174.85 | 172.14 | 174.33 | 978,036 | +1.35(+0.78%) |
Aug 15, 2014 | 174.41 | 175.00 | 170.85 | 172.98 | 1,182,065 | -0.77(-0.44%) |
Aug 14, 2014 | 173.62 | 174.85 | 172.36 | 173.76 | 969,605 | +0.77(+0.44%) |
Aug 13, 2014 | 172.98 | 175.91 | 172.70 | 172.99 | 1,408,376 | +0.98(+0.57%) |
Aug 12, 2014 | 172.21 | 173.55 | 169.73 | 172.01 | 1,332,750 | -0.03(-0.02%) |
Aug 11, 2014 | 172.72 | 174.29 | 169.95 | 172.05 | 1,392,191 | -0.41(-0.24%) |
Aug 08, 2014 | 168.11 | 173.09 | 167.07 | 172.46 | 2,804,046 | +5.83(+3.50%) |
Aug 07, 2014 | 170.49 | 172.93 | 165.84 | 166.62 | 4,074,867 | -4.58(-2.67%) |
Aug 06, 2014 | 174.98 | 175.48 | 169.84 | 171.20 | 4,240,881 | -7.30(-4.09%) |
Aug 05, 2014 | 181.34 | 182.62 | 177.17 | 178.50 | 1,427,769 | -3.76(-2.07%) |
Aug 04, 2014 | 179.28 | 182.97 | 178.06 | 182.26 | 1,464,167 | +2.95(+1.65%) |