Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 157.45 | 158.08 | 156.52 | 158.07 | 4,034,967 | +2.51(+1.62%) |
Oct 30, 2014 | 154.32 | 155.67 | 154.06 | 155.56 | 3,358,940 | +0.74(+0.48%) |
Oct 29, 2014 | 154.83 | 155.84 | 154.25 | 154.82 | 4,061,037 | -0.20(-0.13%) |
Oct 28, 2014 | 153.22 | 155.02 | 152.43 | 155.02 | 3,649,613 | +2.00(+1.31%) |
Oct 27, 2014 | 152.14 | 153.22 | 152.55 | 153.02 | 2,870,680 | +0.47(+0.31%) |
Oct 24, 2014 | 149.99 | 152.67 | 149.77 | 152.55 | 3,486,569 | +2.74(+1.83%) |
Oct 23, 2014 | 148.76 | 150.68 | 148.69 | 149.81 | 4,082,184 | +2.69(+1.83%) |
Oct 22, 2014 | 150.22 | 150.43 | 147.12 | 147.12 | 3,711,774 | -2.79(-1.86%) |
Oct 21, 2014 | 149.11 | 150.06 | 148.40 | 149.91 | 3,188,436 | +1.95(+1.32%) |
Oct 20, 2014 | 146.62 | 147.19 | 146.28 | 147.97 | 2,773,806 | +0.77(+0.53%) |
Oct 17, 2014 | 146.27 | 147.72 | 145.69 | 147.19 | 5,950,624 | +3.60(+2.51%) |
Oct 16, 2014 | 143.12 | 146.14 | 143.01 | 143.59 | 9,372,553 | -3.88(-2.63%) |
Oct 15, 2014 | 146.84 | 148.06 | 142.71 | 147.47 | 7,608,612 | -1.22(-0.82%) |
Oct 14, 2014 | 149.33 | 151.25 | 147.91 | 148.68 | 4,275,428 | -0.06(-0.04%) |
Oct 13, 2014 | 150.59 | 152.42 | 148.51 | 148.74 | 4,130,414 | -1.34(-0.89%) |
Oct 10, 2014 | 151.07 | 152.22 | 149.85 | 150.08 | 5,295,135 | -0.74(-0.49%) |
Oct 09, 2014 | 154.60 | 154.90 | 150.39 | 150.82 | 5,881,038 | -4.47(-2.88%) |
Oct 08, 2014 | 153.12 | 155.59 | 151.55 | 155.29 | 3,803,068 | +2.36(+1.55%) |
Oct 07, 2014 | 155.22 | 155.22 | 152.77 | 152.92 | 3,516,824 | -3.06(-1.96%) |
Oct 06, 2014 | 157.31 | 157.67 | 155.71 | 155.99 | 2,329,994 | -0.49(-0.31%) |
Oct 03, 2014 | 153.60 | 156.87 | 153.56 | 156.48 | 3,931,919 | +4.32(+2.84%) |
Oct 02, 2014 | 150.26 | 152.62 | 150.25 | 152.16 | 3,353,221 | +1.81(+1.21%) |
Oct 01, 2014 | 152.42 | 152.97 | 150.04 | 150.34 | 5,043,461 | -2.39(-1.56%) |
Sep 30, 2014 | 153.43 | 153.91 | 151.99 | 152.73 | 2,449,056 | -0.22(-0.14%) |
Sep 29, 2014 | 152.35 | 153.56 | 151.59 | 152.95 | 2,100,044 | -1.07(-0.70%) |
Sep 26, 2014 | 153.71 | 154.42 | 152.44 | 154.02 | 2,322,722 | +0.86(+0.56%) |
Sep 25, 2014 | 155.97 | 156.25 | 152.64 | 153.16 | 3,702,453 | -3.09(-1.98%) |
Sep 24, 2014 | 154.14 | 156.52 | 153.48 | 156.26 | 3,406,368 | +2.26(+1.47%) |
Sep 23, 2014 | 153.56 | 155.47 | 153.56 | 154.00 | 2,376,707 | -0.17(-0.11%) |
Sep 22, 2014 | 154.75 | 155.54 | 154.01 | 154.16 | 2,204,777 | -0.76(-0.49%) |
Sep 19, 2014 | 156.63 | 156.90 | 154.66 | 154.92 | 6,541,871 | -1.41(-0.90%) |
Sep 18, 2014 | 154.61 | 156.78 | 154.34 | 156.33 | 4,293,580 | +2.55(+1.66%) |
Sep 17, 2014 | 152.94 | 154.56 | 152.64 | 153.77 | 3,399,024 | +0.65(+0.42%) |
Sep 16, 2014 | 153.01 | 153.56 | 152.09 | 153.12 | 2,575,127 | +0.05(+0.03%) |
Sep 15, 2014 | 152.18 | 153.42 | 151.85 | 153.07 | 2,773,974 | +0.67(+0.44%) |
Sep 12, 2014 | 150.29 | 152.65 | 150.29 | 152.40 | 4,043,406 | +1.81(+1.20%) |
Sep 11, 2014 | 148.74 | 150.96 | 148.51 | 150.59 | 2,292,369 | +0.94(+0.63%) |
Sep 10, 2014 | 148.37 | 149.91 | 148.20 | 149.65 | 2,956,076 | +2.06(+1.39%) |
Sep 09, 2014 | 148.04 | 148.63 | 146.95 | 147.60 | 3,128,586 | -2.26(-1.50%) |
Sep 08, 2014 | 149.41 | 150.53 | 149.11 | 149.85 | 2,099,035 | +0.30(+0.20%) |
Sep 05, 2014 | 149.41 | 149.68 | 148.00 | 149.55 | 3,080,260 | -0.28(-0.18%) |
Sep 04, 2014 | 149.70 | 151.08 | 149.39 | 149.83 | 2,014,955 | +0.40(+0.27%) |
Sep 03, 2014 | 150.16 | 151.49 | 149.29 | 149.43 | 2,881,822 | -0.14(-0.09%) |
Sep 02, 2014 | 149.15 | 149.94 | 148.41 | 149.57 | 2,387,352 | +0.55(+0.37%) |
Aug 29, 2014 | 148.37 | 149.02 | 149.02 | 149.02 | 3,077,596 | +1.22(+0.82%) |
Aug 28, 2014 | 147.31 | 147.89 | 146.34 | 147.81 | 2,357,933 | -0.13(-0.09%) |
Aug 27, 2014 | 148.40 | 148.40 | 147.32 | 147.94 | 2,495,033 | +0.38(+0.26%) |
Aug 26, 2014 | 148.03 | 148.54 | 147.48 | 147.56 | 3,761,136 | +0.03(+0.02%) |
Aug 25, 2014 | 146.57 | 149.18 | 146.36 | 147.53 | 3,695,084 | +1.99(+1.37%) |
Aug 22, 2014 | 145.44 | 146.78 | 145.15 | 145.54 | 3,233,464 | +0.27(+0.18%) |
Aug 21, 2014 | 144.52 | 145.91 | 143.86 | 145.28 | 2,508,128 | +0.93(+0.64%) |
Aug 20, 2014 | 143.72 | 144.47 | 143.16 | 144.35 | 2,115,982 | +0.06(+0.04%) |
Aug 19, 2014 | 145.08 | 145.24 | 144.02 | 144.29 | 2,317,392 | -0.49(-0.34%) |
Aug 18, 2014 | 143.70 | 144.84 | 143.24 | 144.78 | 2,263,868 | +2.20(+1.54%) |
Aug 15, 2014 | 143.36 | 144.77 | 142.20 | 142.58 | 2,948,924 | -0.69(-0.48%) |
Aug 14, 2014 | 143.33 | 143.58 | 142.41 | 143.27 | 1,725,696 | +0.30(+0.21%) |
Aug 13, 2014 | 143.00 | 143.40 | 142.06 | 142.97 | 2,062,900 | +0.03(+0.02%) |
Aug 12, 2014 | 142.48 | 143.59 | 142.15 | 142.94 | 1,643,166 | -0.11(-0.07%) |
Aug 11, 2014 | 143.29 | 143.83 | 142.35 | 143.04 | 2,529,465 | +0.17(+0.12%) |
Aug 08, 2014 | 140.47 | 142.63 | 139.91 | 142.88 | 2,724,776 | +2.62(+1.87%) |
Aug 07, 2014 | 141.25 | 141.89 | 139.96 | 140.26 | 2,324,958 | -0.53(-0.38%) |
Aug 06, 2014 | 139.47 | 141.71 | 139.36 | 140.79 | 2,074,539 | +0.26(+0.19%) |
Aug 05, 2014 | 142.08 | 142.47 | 140.08 | 140.52 | 3,303,924 | -1.88(-1.32%) |
Aug 04, 2014 | 141.48 | 142.57 | 141.05 | 142.41 | 2,501,514 | +1.20(+0.85%) |