Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 156.50 | 157.13 | 155.58 | 157.12 | 4,059,386 | +2.50(+1.61%) |
Oct 30, 2014 | 153.39 | 154.73 | 153.13 | 154.63 | 3,379,267 | +0.74(+0.48%) |
Oct 29, 2014 | 153.90 | 154.91 | 153.32 | 153.89 | 4,085,613 | -0.20(-0.13%) |
Oct 28, 2014 | 152.30 | 154.09 | 151.51 | 154.09 | 3,671,699 | +1.99(+1.31%) |
Oct 27, 2014 | 151.23 | 152.30 | 151.63 | 152.09 | 2,888,053 | +0.46(+0.31%) |
Oct 24, 2014 | 149.09 | 151.75 | 148.87 | 151.63 | 3,507,668 | +2.72(+1.83%) |
Oct 23, 2014 | 147.87 | 149.77 | 147.79 | 148.91 | 4,106,888 | +2.67(+1.83%) |
Oct 22, 2014 | 149.32 | 149.52 | 146.24 | 146.24 | 3,734,237 | -2.77(-1.86%) |
Oct 21, 2014 | 148.22 | 149.16 | 147.50 | 149.01 | 3,207,732 | +1.94(+1.32%) |
Oct 20, 2014 | 145.74 | 146.31 | 145.41 | 147.07 | 2,790,592 | +0.77(+0.53%) |
Oct 17, 2014 | 145.39 | 146.83 | 144.81 | 146.31 | 5,986,635 | +3.58(+2.51%) |
Oct 16, 2014 | 142.26 | 145.26 | 142.15 | 142.72 | 9,429,273 | -3.85(-2.63%) |
Oct 15, 2014 | 145.96 | 147.17 | 141.85 | 146.58 | 7,654,657 | -1.21(-0.82%) |
Oct 14, 2014 | 148.43 | 150.34 | 147.02 | 147.79 | 4,301,301 | -0.06(-0.04%) |
Oct 13, 2014 | 149.69 | 151.50 | 147.62 | 147.84 | 4,155,410 | -1.33(-0.89%) |
Oct 10, 2014 | 150.16 | 151.30 | 148.94 | 149.18 | 5,327,180 | -0.74(-0.49%) |
Oct 09, 2014 | 153.68 | 153.96 | 149.48 | 149.91 | 5,916,628 | -4.44(-2.88%) |
Oct 08, 2014 | 152.19 | 154.65 | 150.64 | 154.35 | 3,826,083 | +2.35(+1.55%) |
Oct 07, 2014 | 154.29 | 154.29 | 151.85 | 152.00 | 3,538,107 | -3.04(-1.96%) |
Oct 06, 2014 | 156.36 | 156.72 | 154.78 | 155.05 | 2,344,095 | -0.49(-0.31%) |
Oct 03, 2014 | 152.67 | 155.92 | 152.64 | 155.53 | 3,955,713 | +4.29(+2.84%) |
Oct 02, 2014 | 149.36 | 151.70 | 149.35 | 151.24 | 3,373,514 | +1.80(+1.21%) |
Oct 01, 2014 | 151.50 | 152.04 | 149.13 | 149.44 | 5,073,983 | -2.37(-1.56%) |
Sep 30, 2014 | 152.51 | 152.99 | 151.08 | 151.81 | 2,463,877 | -0.22(-0.14%) |
Sep 29, 2014 | 151.43 | 152.63 | 150.68 | 152.03 | 2,112,752 | -1.07(-0.70%) |
Sep 26, 2014 | 152.79 | 153.49 | 151.52 | 153.10 | 2,336,778 | +0.85(+0.56%) |
Sep 25, 2014 | 155.03 | 155.31 | 151.72 | 152.24 | 3,724,859 | -3.08(-1.98%) |
Sep 24, 2014 | 153.21 | 155.58 | 152.56 | 155.32 | 3,426,982 | +2.25(+1.47%) |
Sep 23, 2014 | 152.64 | 154.53 | 152.64 | 153.07 | 2,391,090 | -0.16(-0.11%) |
Sep 22, 2014 | 153.82 | 154.61 | 153.08 | 153.24 | 2,218,120 | -0.75(-0.49%) |
Sep 19, 2014 | 155.69 | 155.96 | 153.72 | 153.99 | 6,581,460 | -1.40(-0.90%) |
Sep 18, 2014 | 153.68 | 155.83 | 153.41 | 155.39 | 4,319,563 | +2.54(+1.66%) |
Sep 17, 2014 | 152.02 | 153.63 | 151.72 | 152.85 | 3,419,594 | +0.65(+0.42%) |
Sep 16, 2014 | 152.09 | 152.63 | 151.18 | 152.20 | 2,590,711 | +0.05(+0.03%) |
Sep 15, 2014 | 151.27 | 152.50 | 150.94 | 152.15 | 2,790,761 | +0.67(+0.44%) |
Sep 12, 2014 | 149.38 | 151.73 | 149.38 | 151.48 | 4,067,875 | +1.79(+1.20%) |
Sep 11, 2014 | 147.84 | 150.05 | 147.62 | 149.69 | 2,306,241 | +0.94(+0.63%) |
Sep 10, 2014 | 147.48 | 149.01 | 147.31 | 148.75 | 2,973,965 | +2.04(+1.39%) |
Sep 09, 2014 | 147.15 | 147.74 | 146.07 | 146.71 | 3,147,519 | -2.24(-1.50%) |
Sep 08, 2014 | 148.51 | 149.62 | 148.22 | 148.95 | 2,111,738 | +0.30(+0.20%) |
Sep 05, 2014 | 148.51 | 148.78 | 147.11 | 148.66 | 3,098,901 | -0.27(-0.18%) |
Sep 04, 2014 | 148.80 | 150.17 | 148.49 | 148.93 | 2,027,148 | +0.40(+0.27%) |
Sep 03, 2014 | 149.26 | 150.57 | 148.39 | 148.53 | 2,899,262 | -0.14(-0.09%) |
Sep 02, 2014 | 148.25 | 149.04 | 147.52 | 148.67 | 2,401,799 | +0.55(+0.37%) |
Aug 29, 2014 | 147.47 | 148.12 | 148.12 | 148.12 | 3,096,220 | +1.21(+0.82%) |
Aug 28, 2014 | 146.42 | 147.00 | 145.46 | 146.92 | 2,372,202 | -0.13(-0.09%) |
Aug 27, 2014 | 147.50 | 147.50 | 146.43 | 147.05 | 2,510,132 | +0.38(+0.26%) |
Aug 26, 2014 | 147.14 | 147.65 | 146.60 | 146.67 | 3,783,897 | +0.02(+0.02%) |
Aug 25, 2014 | 145.69 | 148.29 | 145.48 | 146.65 | 3,717,446 | +1.98(+1.37%) |
Aug 22, 2014 | 144.57 | 145.90 | 144.28 | 144.67 | 3,253,031 | +0.26(+0.18%) |
Aug 21, 2014 | 143.65 | 145.04 | 142.99 | 144.40 | 2,523,306 | +0.92(+0.64%) |
Aug 20, 2014 | 142.85 | 143.60 | 142.30 | 143.48 | 2,128,787 | +0.06(+0.04%) |
Aug 19, 2014 | 144.21 | 144.36 | 143.15 | 143.42 | 2,331,416 | -0.49(-0.34%) |
Aug 18, 2014 | 142.84 | 143.97 | 142.38 | 143.91 | 2,277,568 | +2.18(+1.54%) |
Aug 15, 2014 | 142.50 | 143.90 | 141.34 | 141.72 | 2,966,770 | -0.68(-0.48%) |
Aug 14, 2014 | 142.47 | 142.71 | 141.55 | 142.41 | 1,736,139 | +0.30(+0.21%) |
Aug 13, 2014 | 142.13 | 142.54 | 141.20 | 142.11 | 2,075,384 | +0.03(+0.02%) |
Aug 12, 2014 | 141.62 | 142.72 | 141.29 | 142.08 | 1,653,110 | -0.11(-0.08%) |
Aug 11, 2014 | 142.42 | 142.97 | 141.49 | 142.19 | 2,544,773 | +0.16(+0.12%) |
Aug 08, 2014 | 139.62 | 141.77 | 139.07 | 142.02 | 2,741,266 | +2.61(+1.87%) |
Aug 07, 2014 | 140.40 | 141.04 | 139.12 | 139.41 | 2,339,027 | -0.53(-0.38%) |
Aug 06, 2014 | 138.63 | 140.86 | 138.52 | 139.94 | 2,087,094 | +0.26(+0.19%) |
Aug 05, 2014 | 141.23 | 141.62 | 139.24 | 139.68 | 3,323,919 | -1.87(-1.32%) |
Aug 04, 2014 | 140.63 | 141.72 | 140.20 | 141.55 | 2,516,652 | +1.19(+0.85%) |