Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 164.08 | 164.08 | 161.97 | 163.25 | 1,778,242 | +2.03(+1.26%) |
Oct 30, 2014 | 158.23 | 162.21 | 158.14 | 161.22 | 1,368,897 | +1.48(+0.93%) |
Oct 29, 2014 | 164.06 | 165.35 | 158.53 | 159.74 | 2,987,027 | +0.58(+0.37%) |
Oct 28, 2014 | 157.17 | 159.50 | 155.94 | 159.16 | 1,943,226 | +1.36(+0.86%) |
Oct 27, 2014 | 157.81 | 159.54 | 158.70 | 157.80 | 2,333,393 | -0.90(-0.57%) |
Oct 24, 2014 | 157.98 | 159.42 | 156.51 | 158.70 | 1,472,881 | +1.06(+0.67%) |
Oct 23, 2014 | 158.07 | 159.72 | 157.31 | 157.65 | 1,870,894 | +0.92(+0.59%) |
Oct 22, 2014 | 159.02 | 159.80 | 156.10 | 156.73 | 1,550,631 | -1.86(-1.18%) |
Oct 21, 2014 | 157.18 | 159.48 | 156.43 | 158.59 | 2,072,564 | +2.52(+1.61%) |
Oct 20, 2014 | 157.13 | 157.20 | 154.31 | 156.07 | 2,193,724 | -0.68(-0.43%) |
Oct 17, 2014 | 159.47 | 161.18 | 155.55 | 156.75 | 2,583,725 | +0.33(+0.21%) |
Oct 16, 2014 | 148.90 | 158.58 | 148.66 | 156.43 | 3,543,291 | +6.67(+4.45%) |
Oct 15, 2014 | 147.20 | 150.89 | 145.03 | 149.76 | 2,708,318 | +0.40(+0.27%) |
Oct 14, 2014 | 147.23 | 152.69 | 147.02 | 149.36 | 2,254,426 | +0.34(+0.23%) |
Oct 13, 2014 | 151.50 | 152.70 | 146.10 | 149.01 | 3,538,879 | -2.81(-1.85%) |
Oct 10, 2014 | 152.73 | 155.94 | 151.69 | 151.82 | 1,800,636 | -1.17(-0.76%) |
Oct 09, 2014 | 157.75 | 158.46 | 152.73 | 152.99 | 1,613,765 | -4.48(-2.85%) |
Oct 08, 2014 | 155.28 | 157.87 | 153.36 | 157.48 | 1,296,745 | +2.59(+1.67%) |
Oct 07, 2014 | 154.60 | 157.78 | 153.95 | 154.89 | 1,737,935 | -3.02(-1.91%) |
Oct 06, 2014 | 161.17 | 161.50 | 157.73 | 157.91 | 1,812,881 | +1.30(+0.83%) |
Oct 03, 2014 | 157.16 | 159.04 | 155.13 | 156.61 | 1,438,796 | +0.45(+0.29%) |
Oct 02, 2014 | 157.23 | 159.26 | 152.93 | 156.16 | 2,203,896 | -0.46(-0.30%) |
Oct 01, 2014 | 158.94 | 159.04 | 154.97 | 156.62 | 2,450,621 | -4.11(-2.56%) |
Sep 30, 2014 | 154.06 | 162.48 | 151.01 | 160.73 | 5,619,707 | +6.95(+4.52%) |
Sep 29, 2014 | 156.78 | 157.34 | 153.15 | 153.78 | 2,991,245 | -4.73(-2.99%) |
Sep 26, 2014 | 158.25 | 161.08 | 158.09 | 158.51 | 2,117,343 | +2.18(+1.40%) |
Sep 25, 2014 | 158.11 | 158.60 | 155.10 | 156.33 | 2,282,137 | -3.43(-2.15%) |
Sep 24, 2014 | 156.97 | 160.05 | 156.26 | 159.76 | 1,841,756 | +2.68(+1.71%) |
Sep 23, 2014 | 154.89 | 157.93 | 154.66 | 157.08 | 2,739,477 | +1.33(+0.85%) |
Sep 22, 2014 | 156.26 | 158.35 | 153.85 | 155.75 | 2,964,655 | -3.44(-2.16%) |
Sep 19, 2014 | 162.83 | 162.83 | 157.85 | 159.19 | 2,203,396 | -2.19(-1.36%) |
Sep 18, 2014 | 158.64 | 163.63 | 158.57 | 161.38 | 3,929,164 | +4.06(+2.58%) |
Sep 17, 2014 | 152.50 | 158.28 | 152.22 | 157.31 | 2,640,659 | +2.78(+1.80%) |
Sep 16, 2014 | 150.73 | 155.53 | 148.23 | 154.54 | 4,463,331 | -0.73(-0.47%) |
Sep 15, 2014 | 156.45 | 156.93 | 154.10 | 155.27 | 1,896,123 | -1.56(-0.99%) |
Sep 12, 2014 | 159.98 | 160.25 | 156.37 | 156.82 | 1,772,799 | -3.07(-1.92%) |
Sep 11, 2014 | 155.60 | 160.58 | 155.59 | 159.89 | 2,073,921 | +3.28(+2.10%) |
Sep 10, 2014 | 156.87 | 157.33 | 155.29 | 156.61 | 2,425,638 | -1.70(-1.07%) |
Sep 09, 2014 | 158.69 | 160.29 | 157.40 | 158.31 | 1,437,757 | -0.39(-0.24%) |
Sep 08, 2014 | 160.09 | 160.09 | 157.32 | 158.70 | 1,765,536 | -0.82(-0.51%) |
Sep 05, 2014 | 158.50 | 159.77 | 156.64 | 159.51 | 2,295,487 | +0.77(+0.48%) |
Sep 04, 2014 | 159.37 | 160.53 | 158.07 | 158.74 | 2,184,169 | -0.41(-0.26%) |
Sep 03, 2014 | 159.05 | 161.42 | 158.02 | 159.15 | 2,209,053 | +0.16(+0.10%) |
Sep 02, 2014 | 162.47 | 163.21 | 155.19 | 158.99 | 5,499,757 | -6.73(-4.06%) |
Aug 29, 2014 | 169.53 | 165.72 | 165.72 | 165.72 | 2,371,150 | -3.36(-1.99%) |
Aug 28, 2014 | 167.92 | 169.77 | 166.07 | 169.07 | 1,816,335 | +0.51(+0.30%) |
Aug 27, 2014 | 171.10 | 171.29 | 167.78 | 168.57 | 2,039,460 | -2.65(-1.55%) |
Aug 26, 2014 | 171.14 | 171.83 | 169.45 | 171.21 | 1,612,331 | -1.01(-0.59%) |
Aug 25, 2014 | 172.71 | 172.96 | 170.42 | 172.23 | 1,465,434 | +0.29(+0.17%) |
Aug 22, 2014 | 170.57 | 172.12 | 170.57 | 171.94 | 1,230,770 | -0.34(-0.19%) |
Aug 21, 2014 | 174.21 | 174.31 | 172.31 | 172.27 | 848,889 | -1.74(-1.00%) |
Aug 20, 2014 | 175.83 | 175.83 | 173.32 | 174.01 | 796,039 | -0.71(-0.41%) |
Aug 19, 2014 | 175.04 | 176.54 | 173.71 | 174.72 | 1,000,654 | +0.39(+0.23%) |
Aug 18, 2014 | 174.12 | 174.84 | 172.13 | 174.32 | 978,085 | +1.35(+0.78%) |
Aug 15, 2014 | 174.40 | 174.99 | 170.84 | 172.97 | 1,182,124 | -0.77(-0.44%) |
Aug 14, 2014 | 173.61 | 174.84 | 172.35 | 173.75 | 969,654 | +0.76(+0.44%) |
Aug 13, 2014 | 172.97 | 175.90 | 172.69 | 172.98 | 1,408,446 | +0.98(+0.57%) |
Aug 12, 2014 | 172.20 | 173.54 | 169.72 | 172.00 | 1,332,816 | -0.03(-0.02%) |
Aug 11, 2014 | 172.71 | 174.28 | 169.94 | 172.04 | 1,392,260 | -0.41(-0.24%) |
Aug 08, 2014 | 168.10 | 173.08 | 167.07 | 172.45 | 2,804,186 | +5.83(+3.50%) |
Aug 07, 2014 | 170.48 | 172.92 | 165.84 | 166.62 | 4,075,071 | -4.58(-2.67%) |
Aug 06, 2014 | 174.97 | 175.47 | 169.84 | 171.19 | 4,241,093 | -7.30(-4.09%) |
Aug 05, 2014 | 181.33 | 182.62 | 177.16 | 178.49 | 1,427,840 | -3.76(-2.07%) |
Aug 04, 2014 | 179.27 | 182.96 | 178.05 | 182.26 | 1,464,240 | +2.95(+1.65%) |