Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 148.28 | 150.42 | 147.93 | 149.58 | 809,655 | +3.28(+2.24%) |
Oct 30, 2014 | 145.22 | 146.79 | 145.00 | 146.30 | 460,284 | +0.63(+0.43%) |
Oct 29, 2014 | 145.85 | 146.43 | 144.86 | 145.67 | 775,297 | -0.25(-0.17%) |
Oct 28, 2014 | 142.89 | 145.92 | 142.89 | 145.92 | 517,789 | +3.29(+2.31%) |
Oct 27, 2014 | 143.63 | 142.85 | 142.85 | 142.63 | 598,006 | -0.23(-0.16%) |
Oct 24, 2014 | 142.24 | 143.23 | 141.10 | 142.85 | 615,868 | +0.61(+0.43%) |
Oct 23, 2014 | 140.47 | 142.59 | 140.47 | 142.24 | 489,363 | +3.69(+2.66%) |
Oct 22, 2014 | 140.38 | 141.47 | 138.47 | 138.56 | 613,581 | -1.95(-1.39%) |
Oct 21, 2014 | 137.76 | 140.53 | 137.57 | 140.50 | 459,803 | +3.80(+2.78%) |
Oct 20, 2014 | 136.05 | 136.73 | 134.94 | 136.70 | 464,766 | +0.19(+0.14%) |
Oct 17, 2014 | 134.56 | 137.25 | 134.56 | 136.51 | 447,979 | +3.17(+2.38%) |
Oct 16, 2014 | 131.22 | 133.94 | 129.98 | 133.34 | 561,819 | +0.58(+0.43%) |
Oct 15, 2014 | 132.06 | 133.45 | 129.78 | 132.76 | 537,546 | -1.08(-0.80%) |
Oct 14, 2014 | 131.83 | 134.95 | 131.42 | 133.84 | 650,223 | +2.84(+2.17%) |
Oct 13, 2014 | 134.29 | 134.83 | 130.83 | 131.00 | 438,390 | -3.00(-2.24%) |
Oct 10, 2014 | 135.65 | 135.73 | 134.05 | 133.99 | 438,023 | -1.37(-1.01%) |
Oct 09, 2014 | 138.91 | 138.91 | 135.36 | 135.36 | 344,130 | -3.66(-2.63%) |
Oct 08, 2014 | 135.35 | 139.15 | 134.75 | 139.02 | 525,327 | +3.54(+2.62%) |
Oct 07, 2014 | 136.75 | 137.83 | 135.42 | 135.47 | 335,083 | -3.05(-2.20%) |
Oct 06, 2014 | 139.25 | 139.62 | 138.00 | 138.52 | 333,195 | +0.20(+0.14%) |
Oct 03, 2014 | 137.42 | 138.49 | 136.91 | 138.32 | 305,465 | +1.66(+1.22%) |
Oct 02, 2014 | 137.26 | 137.61 | 135.43 | 136.66 | 468,671 | -0.49(-0.36%) |
Oct 01, 2014 | 138.03 | 138.03 | 136.61 | 137.16 | 478,851 | -0.89(-0.64%) |
Sep 30, 2014 | 138.59 | 139.25 | 137.45 | 138.04 | 474,090 | -0.69(-0.50%) |
Sep 29, 2014 | 137.22 | 139.15 | 137.22 | 138.73 | 313,435 | -0.34(-0.24%) |
Sep 26, 2014 | 137.28 | 139.48 | 136.64 | 139.07 | 294,392 | +1.72(+1.25%) |
Sep 25, 2014 | 139.00 | 139.00 | 137.34 | 137.35 | 311,960 | -2.29(-1.64%) |
Sep 24, 2014 | 138.63 | 139.82 | 138.24 | 139.65 | 279,902 | +1.01(+0.73%) |
Sep 23, 2014 | 139.15 | 139.44 | 138.47 | 138.64 | 223,553 | -0.60(-0.43%) |
Sep 22, 2014 | 140.65 | 140.65 | 138.97 | 139.24 | 317,325 | -1.87(-1.32%) |
Sep 19, 2014 | 142.75 | 142.84 | 141.09 | 141.11 | 460,595 | -0.65(-0.46%) |
Sep 18, 2014 | 141.52 | 141.96 | 141.09 | 141.76 | 257,619 | +0.57(+0.40%) |
Sep 17, 2014 | 139.95 | 142.11 | 139.64 | 141.19 | 410,419 | +1.65(+1.18%) |
Sep 16, 2014 | 138.81 | 140.09 | 138.50 | 139.54 | 225,853 | +0.78(+0.56%) |
Sep 15, 2014 | 138.62 | 139.15 | 138.04 | 138.76 | 309,422 | -0.08(-0.05%) |
Sep 12, 2014 | 139.16 | 139.47 | 138.47 | 138.83 | 271,362 | -0.50(-0.36%) |
Sep 11, 2014 | 139.11 | 139.53 | 138.73 | 139.33 | 364,426 | -0.46(-0.33%) |
Sep 10, 2014 | 139.55 | 140.12 | 138.90 | 139.80 | 216,580 | -0.05(-0.03%) |
Sep 09, 2014 | 140.88 | 140.88 | 139.38 | 139.84 | 203,450 | -0.88(-0.62%) |
Sep 08, 2014 | 141.23 | 141.35 | 140.62 | 140.72 | 309,541 | -0.41(-0.29%) |
Sep 05, 2014 | 140.43 | 141.34 | 139.84 | 141.14 | 389,818 | +0.70(+0.50%) |
Sep 04, 2014 | 141.18 | 141.68 | 139.95 | 140.44 | 368,383 | -0.74(-0.52%) |
Sep 03, 2014 | 142.19 | 142.66 | 140.88 | 141.18 | 224,197 | -0.58(-0.41%) |
Sep 02, 2014 | 142.44 | 142.96 | 141.25 | 141.76 | 294,299 | -0.31(-0.22%) |
Aug 29, 2014 | 142.09 | 142.07 | 142.07 | 142.07 | 236,324 | +0.17(+0.12%) |
Aug 28, 2014 | 142.14 | 142.14 | 141.36 | 141.90 | 170,899 | -0.40(-0.28%) |
Aug 27, 2014 | 142.66 | 142.84 | 141.53 | 142.30 | 234,778 | -0.03(-0.02%) |
Aug 26, 2014 | 142.81 | 143.14 | 142.25 | 142.33 | 255,805 | -0.36(-0.25%) |
Aug 25, 2014 | 142.71 | 142.84 | 141.85 | 142.68 | 176,748 | +0.79(+0.56%) |
Aug 22, 2014 | 141.76 | 142.34 | 141.31 | 141.89 | 235,509 | -0.34(-0.24%) |
Aug 21, 2014 | 142.26 | 142.54 | 141.54 | 142.23 | 198,674 | -0.19(-0.13%) |
Aug 20, 2014 | 142.13 | 143.18 | 141.63 | 142.42 | 332,414 | +0.41(+0.29%) |
Aug 19, 2014 | 141.54 | 142.05 | 140.91 | 142.00 | 259,524 | +0.42(+0.30%) |
Aug 18, 2014 | 140.29 | 141.75 | 140.14 | 141.58 | 280,727 | +2.50(+1.80%) |
Aug 15, 2014 | 140.02 | 140.18 | 137.79 | 139.08 | 281,323 | -0.69(-0.49%) |
Aug 14, 2014 | 139.16 | 139.81 | 138.86 | 139.77 | 186,529 | +0.62(+0.45%) |
Aug 13, 2014 | 138.27 | 139.33 | 138.06 | 139.15 | 220,034 | +1.16(+0.84%) |
Aug 12, 2014 | 138.07 | 139.71 | 137.55 | 137.99 | 256,365 | -0.49(-0.35%) |
Aug 11, 2014 | 139.24 | 139.60 | 138.20 | 138.48 | 258,435 | -0.57(-0.41%) |
Aug 08, 2014 | 136.82 | 138.94 | 136.50 | 139.05 | 457,881 | +2.79(+2.05%) |
Aug 07, 2014 | 136.15 | 137.61 | 135.83 | 136.26 | 513,049 | +0.95(+0.70%) |
Aug 06, 2014 | 134.98 | 135.90 | 134.49 | 135.31 | 343,700 | -0.66(-0.49%) |
Aug 05, 2014 | 136.23 | 137.90 | 135.47 | 135.97 | 411,691 | -1.16(-0.85%) |
Aug 04, 2014 | 135.42 | 137.30 | 135.13 | 137.13 | 363,975 | +1.75(+1.29%) |