Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 133.60 | 133.60 | 132.20 | 133.34 | 806,125 | +1.14(+0.86%) |
Oct 30, 2014 | 131.56 | 132.47 | 130.61 | 132.20 | 508,530 | +0.62(+0.47%) |
Oct 29, 2014 | 132.76 | 132.76 | 130.60 | 131.58 | 540,911 | -0.68(-0.51%) |
Oct 28, 2014 | 131.56 | 132.67 | 130.42 | 132.26 | 732,189 | +1.20(+0.91%) |
Oct 27, 2014 | 128.98 | 131.12 | 128.87 | 131.07 | 512,318 | +2.19(+1.70%) |
Oct 24, 2014 | 128.16 | 128.95 | 126.54 | 128.87 | 1,056,170 | +1.14(+0.90%) |
Oct 23, 2014 | 128.06 | 130.30 | 127.60 | 127.73 | 1,790,960 | +1.81(+1.44%) |
Oct 22, 2014 | 128.57 | 129.02 | 125.48 | 125.91 | 952,297 | -2.03(-1.59%) |
Oct 21, 2014 | 127.79 | 128.91 | 127.32 | 127.95 | 1,001,101 | +1.31(+1.04%) |
Oct 20, 2014 | 122.94 | 126.89 | 122.93 | 126.63 | 992,632 | +3.43(+2.78%) |
Oct 17, 2014 | 121.43 | 123.42 | 120.39 | 123.20 | 792,413 | +3.05(+2.54%) |
Oct 16, 2014 | 119.33 | 121.71 | 119.22 | 120.15 | 1,196,794 | -0.98(-0.81%) |
Oct 15, 2014 | 119.55 | 122.44 | 118.08 | 121.13 | 1,231,952 | -0.43(-0.35%) |
Oct 14, 2014 | 119.17 | 121.62 | 118.67 | 121.56 | 754,321 | +2.81(+2.37%) |
Oct 13, 2014 | 121.04 | 121.76 | 118.64 | 118.75 | 1,414,612 | -1.75(-1.45%) |
Oct 10, 2014 | 120.99 | 122.38 | 120.40 | 120.50 | 958,271 | -1.07(-0.88%) |
Oct 09, 2014 | 123.14 | 124.07 | 120.72 | 121.57 | 772,194 | -2.59(-2.08%) |
Oct 08, 2014 | 121.80 | 124.19 | 121.34 | 124.15 | 997,182 | +2.75(+2.26%) |
Oct 07, 2014 | 121.89 | 123.48 | 121.02 | 121.41 | 851,976 | -0.55(-0.45%) |
Oct 06, 2014 | 123.70 | 123.70 | 121.81 | 121.96 | 677,348 | -0.64(-0.53%) |
Oct 03, 2014 | 121.36 | 122.84 | 119.95 | 122.60 | 888,351 | +1.96(+1.62%) |
Oct 02, 2014 | 118.13 | 120.88 | 117.97 | 120.64 | 1,040,972 | +2.22(+1.88%) |
Oct 01, 2014 | 117.85 | 119.25 | 117.11 | 118.42 | 1,120,867 | +0.20(+0.17%) |
Sep 30, 2014 | 118.71 | 118.94 | 117.05 | 118.22 | 861,104 | -0.31(-0.26%) |
Sep 29, 2014 | 116.41 | 118.80 | 116.41 | 118.53 | 633,614 | +0.49(+0.42%) |
Sep 26, 2014 | 116.75 | 118.28 | 116.75 | 118.04 | 507,433 | +1.72(+1.48%) |
Sep 25, 2014 | 118.51 | 118.78 | 116.31 | 116.31 | 515,501 | -2.20(-1.85%) |
Sep 24, 2014 | 117.50 | 118.59 | 117.04 | 118.51 | 484,344 | +1.36(+1.16%) |
Sep 23, 2014 | 118.58 | 119.11 | 117.12 | 117.15 | 656,467 | -1.61(-1.36%) |
Sep 22, 2014 | 118.86 | 118.98 | 117.29 | 118.76 | 1,273,616 | -0.78(-0.65%) |
Sep 19, 2014 | 121.33 | 121.33 | 119.20 | 119.55 | 1,090,694 | -1.69(-1.39%) |
Sep 18, 2014 | 121.97 | 122.03 | 120.95 | 121.23 | 563,917 | -0.68(-0.56%) |
Sep 17, 2014 | 122.77 | 123.54 | 121.83 | 121.91 | 398,151 | -0.90(-0.73%) |
Sep 16, 2014 | 120.97 | 123.76 | 121.51 | 122.81 | 811,079 | +1.30(+1.07%) |
Sep 15, 2014 | 121.26 | 122.21 | 120.48 | 121.51 | 754,181 | +0.12(+0.10%) |
Sep 12, 2014 | 122.21 | 122.65 | 120.84 | 121.40 | 588,131 | -0.51(-0.42%) |
Sep 11, 2014 | 122.44 | 122.94 | 121.14 | 121.90 | 611,715 | -1.34(-1.09%) |
Sep 10, 2014 | 123.40 | 123.40 | 122.04 | 123.25 | 443,983 | +0.02(+0.01%) |
Sep 09, 2014 | 123.69 | 124.32 | 122.93 | 123.23 | 390,617 | -0.83(-0.67%) |
Sep 08, 2014 | 124.67 | 125.39 | 123.36 | 124.06 | 442,950 | -0.87(-0.70%) |
Sep 05, 2014 | 125.16 | 125.64 | 124.29 | 124.93 | 587,489 | -0.46(-0.37%) |
Sep 04, 2014 | 125.42 | 126.58 | 125.11 | 125.40 | 484,543 | -0.03(-0.02%) |
Sep 03, 2014 | 125.53 | 126.03 | 125.12 | 125.42 | 658,652 | +0.38(+0.30%) |
Sep 02, 2014 | 124.37 | 125.83 | 124.26 | 125.04 | 1,146,855 | +1.32(+1.07%) |
Aug 29, 2014 | 124.63 | 123.72 | 123.72 | 123.72 | 660,830 | -0.90(-0.72%) |
Aug 28, 2014 | 124.78 | 125.18 | 123.59 | 124.62 | 693,547 | -0.03(-0.02%) |
Aug 27, 2014 | 123.76 | 124.72 | 123.35 | 124.64 | 613,134 | +1.25(+1.01%) |
Aug 26, 2014 | 123.45 | 123.95 | 123.08 | 123.39 | 486,568 | -0.24(-0.20%) |
Aug 25, 2014 | 123.47 | 124.21 | 122.98 | 123.64 | 476,882 | +0.83(+0.68%) |
Aug 22, 2014 | 122.09 | 123.33 | 121.46 | 122.80 | 448,752 | +0.84(+0.69%) |
Aug 21, 2014 | 122.79 | 123.33 | 121.74 | 121.96 | 614,226 | -0.60(-0.49%) |
Aug 20, 2014 | 121.47 | 122.73 | 121.32 | 122.56 | 441,254 | +1.02(+0.84%) |
Aug 19, 2014 | 120.99 | 122.38 | 120.92 | 121.54 | 878,474 | +0.62(+0.52%) |
Aug 18, 2014 | 119.78 | 120.92 | 119.60 | 120.92 | 748,261 | +1.69(+1.41%) |
Aug 15, 2014 | 120.03 | 121.00 | 118.69 | 119.23 | 1,491,836 | -0.11(-0.09%) |
Aug 14, 2014 | 116.99 | 120.05 | 115.20 | 119.34 | 2,633,300 | +7.85(+7.04%) |
Aug 13, 2014 | 113.54 | 113.54 | 111.26 | 111.48 | 1,210,981 | -1.61(-1.43%) |
Aug 12, 2014 | 113.55 | 113.90 | 112.00 | 113.10 | 676,292 | -0.49(-0.43%) |
Aug 11, 2014 | 114.10 | 114.62 | 112.98 | 113.59 | 580,878 | +0.13(+0.11%) |
Aug 08, 2014 | 110.91 | 113.20 | 110.37 | 113.46 | 735,305 | +2.96(+2.68%) |
Aug 07, 2014 | 112.43 | 112.71 | 110.31 | 110.50 | 626,225 | -1.03(-0.93%) |
Aug 06, 2014 | 112.08 | 112.92 | 111.54 | 111.54 | 893,914 | -1.29(-1.14%) |
Aug 05, 2014 | 112.07 | 113.86 | 111.41 | 112.83 | 855,029 | +0.35(+0.31%) |
Aug 04, 2014 | 110.39 | 112.77 | 109.89 | 112.47 | 903,313 | +2.68(+2.44%) |