Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 125.57 | 125.68 | 124.25 | 124.64 | 175,116 | +0.67(+0.54%) |
Oct 30, 2014 | 121.70 | 124.11 | 121.70 | 123.98 | 171,760 | +2.01(+1.65%) |
Oct 29, 2014 | 121.88 | 122.25 | 121.16 | 121.96 | 235,340 | +0.06(+0.05%) |
Oct 28, 2014 | 121.48 | 121.90 | 120.91 | 121.90 | 228,078 | +0.90(+0.74%) |
Oct 27, 2014 | 120.87 | 121.02 | 120.86 | 121.00 | 239,359 | +0.15(+0.12%) |
Oct 24, 2014 | 119.44 | 120.89 | 119.37 | 120.86 | 196,519 | +1.78(+1.49%) |
Oct 23, 2014 | 118.14 | 119.77 | 118.14 | 119.08 | 357,685 | +2.00(+1.70%) |
Oct 22, 2014 | 117.81 | 117.87 | 116.78 | 117.08 | 429,929 | -0.53(-0.45%) |
Oct 21, 2014 | 115.66 | 117.70 | 115.61 | 117.61 | 477,887 | +3.04(+2.65%) |
Oct 20, 2014 | 113.17 | 114.62 | 112.88 | 114.57 | 6,869,904 | +1.40(+1.24%) |
Oct 17, 2014 | 112.69 | 114.16 | 112.41 | 113.17 | 405,737 | +1.62(+1.45%) |
Oct 16, 2014 | 110.14 | 112.81 | 109.65 | 111.56 | 412,556 | -0.15(-0.13%) |
Oct 15, 2014 | 110.88 | 112.14 | 109.24 | 111.70 | 643,754 | -0.74(-0.66%) |
Oct 14, 2014 | 113.97 | 114.34 | 111.61 | 112.44 | 554,869 | -0.88(-0.78%) |
Oct 13, 2014 | 115.87 | 116.09 | 113.22 | 113.32 | 1,138,713 | -2.67(-2.30%) |
Oct 10, 2014 | 116.76 | 118.02 | 116.00 | 116.00 | 150,246 | -0.94(-0.80%) |
Oct 09, 2014 | 118.87 | 119.20 | 116.72 | 116.94 | 288,463 | -2.31(-1.94%) |
Oct 08, 2014 | 116.94 | 119.32 | 116.28 | 119.25 | 560,577 | +2.74(+2.35%) |
Oct 07, 2014 | 117.43 | 117.78 | 116.44 | 116.50 | 532,660 | -1.79(-1.52%) |
Oct 06, 2014 | 119.37 | 119.78 | 117.87 | 118.30 | 177,442 | -0.47(-0.40%) |
Oct 03, 2014 | 117.58 | 118.97 | 117.47 | 118.77 | 156,968 | +2.22(+1.91%) |
Oct 02, 2014 | 116.82 | 116.96 | 115.40 | 116.55 | 883,985 | -0.33(-0.29%) |
Oct 01, 2014 | 118.17 | 118.17 | 116.33 | 116.88 | 841,608 | -1.21(-1.03%) |
Sep 30, 2014 | 118.88 | 119.05 | 117.96 | 118.10 | 863,536 | -0.72(-0.61%) |
Sep 29, 2014 | 118.14 | 119.18 | 117.95 | 118.82 | 1,196,022 | -0.24(-0.20%) |
Sep 26, 2014 | 119.09 | 119.19 | 118.12 | 119.05 | 252,182 | +0.34(+0.29%) |
Sep 25, 2014 | 120.36 | 120.55 | 118.71 | 118.71 | 469,276 | -1.78(-1.48%) |
Sep 24, 2014 | 118.97 | 120.64 | 118.91 | 120.50 | 219,107 | +1.83(+1.54%) |
Sep 23, 2014 | 118.38 | 119.19 | 118.33 | 118.67 | 120,051 | -0.62(-0.52%) |
Sep 22, 2014 | 119.83 | 119.90 | 118.91 | 119.29 | 378,183 | -0.79(-0.66%) |
Sep 19, 2014 | 120.38 | 120.81 | 119.93 | 120.08 | 288,956 | +0.06(+0.05%) |
Sep 18, 2014 | 119.41 | 120.04 | 119.37 | 120.02 | 91,297 | +0.90(+0.76%) |
Sep 17, 2014 | 118.98 | 119.57 | 118.34 | 119.11 | 166,576 | +0.14(+0.12%) |
Sep 16, 2014 | 117.10 | 118.99 | 117.00 | 118.97 | 138,991 | +1.66(+1.41%) |
Sep 15, 2014 | 117.75 | 117.75 | 116.99 | 117.32 | 73,826 | -0.51(-0.43%) |
Sep 12, 2014 | 118.53 | 118.74 | 117.42 | 117.83 | 93,285 | -0.92(-0.78%) |
Sep 11, 2014 | 118.43 | 118.75 | 118.05 | 118.75 | 297,734 | -0.17(-0.15%) |
Sep 10, 2014 | 118.12 | 119.05 | 117.97 | 118.92 | 537,296 | +0.86(+0.73%) |
Sep 09, 2014 | 118.31 | 118.57 | 117.74 | 118.06 | 123,646 | -0.39(-0.33%) |
Sep 08, 2014 | 118.05 | 118.55 | 117.91 | 118.45 | 702,850 | +0.26(+0.22%) |
Sep 05, 2014 | 118.10 | 118.19 | 116.64 | 118.19 | 249,833 | +0.52(+0.44%) |
Sep 04, 2014 | 118.54 | 118.83 | 117.41 | 117.67 | 109,333 | -0.68(-0.58%) |
Sep 03, 2014 | 118.44 | 118.58 | 118.08 | 118.35 | 99,142 | +0.39(+0.33%) |
Sep 02, 2014 | 118.27 | 118.39 | 117.59 | 117.97 | 1,448,755 | -0.03(-0.03%) |
Aug 29, 2014 | 117.80 | 118.00 | 118.00 | 118.00 | 83,382 | +0.45(+0.38%) |
Aug 28, 2014 | 117.27 | 117.83 | 117.27 | 117.56 | 75,634 | -0.16(-0.13%) |
Aug 27, 2014 | 117.93 | 117.97 | 117.51 | 117.71 | 148,325 | +0.00(+0.00%) |
Aug 26, 2014 | 117.19 | 117.78 | 117.14 | 117.71 | 229,003 | +0.65(+0.55%) |
Aug 25, 2014 | 116.90 | 117.41 | 116.83 | 117.06 | 454,506 | +0.82(+0.71%) |
Aug 22, 2014 | 116.32 | 116.56 | 115.99 | 116.24 | 291,133 | +0.15(+0.13%) |
Aug 21, 2014 | 116.14 | 116.39 | 116.00 | 116.09 | 167,355 | +0.08(+0.07%) |
Aug 20, 2014 | 115.70 | 116.17 | 115.70 | 116.01 | 214,188 | -0.02(-0.01%) |
Aug 19, 2014 | 115.50 | 116.06 | 115.15 | 116.03 | 326,932 | +0.80(+0.69%) |
Aug 18, 2014 | 114.83 | 115.34 | 114.78 | 115.23 | 1,318,385 | +1.00(+0.87%) |
Aug 15, 2014 | 114.69 | 114.80 | 113.27 | 114.23 | 465,816 | +0.07(+0.06%) |
Aug 14, 2014 | 113.01 | 114.17 | 112.90 | 114.17 | 71,569 | +1.27(+1.12%) |
Aug 13, 2014 | 111.66 | 112.89 | 111.66 | 112.90 | 136,165 | +1.43(+1.28%) |
Aug 12, 2014 | 111.56 | 111.70 | 111.14 | 111.47 | 262,616 | -0.09(-0.08%) |
Aug 11, 2014 | 112.00 | 112.27 | 111.44 | 111.56 | 1,007,521 | +0.00(+0.00%) |
Aug 08, 2014 | 110.58 | 111.57 | 110.10 | 111.56 | 131,771 | +1.17(+1.06%) |
Aug 07, 2014 | 111.98 | 112.09 | 110.12 | 110.39 | 317,234 | -1.21(-1.08%) |
Aug 06, 2014 | 110.95 | 112.15 | 110.81 | 111.60 | 293,630 | -0.09(-0.08%) |
Aug 05, 2014 | 112.06 | 112.66 | 111.34 | 111.69 | 144,510 | -0.98(-0.87%) |
Aug 04, 2014 | 112.42 | 112.89 | 111.63 | 112.67 | 168,355 | +0.60(+0.53%) |