Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 127.59 | 127.98 | 124.74 | 127.90 | 1,458,574 | +3.16(+2.54%) |
Oct 30, 2014 | 123.79 | 125.21 | 123.73 | 124.74 | 1,214,107 | +0.49(+0.39%) |
Oct 29, 2014 | 124.43 | 126.33 | 123.54 | 124.25 | 859,029 | -0.46(-0.37%) |
Oct 28, 2014 | 124.25 | 124.75 | 123.59 | 124.71 | 689,816 | +0.48(+0.39%) |
Oct 27, 2014 | 122.08 | 124.25 | 122.09 | 124.23 | 1,068,964 | +2.14(+1.75%) |
Oct 24, 2014 | 122.34 | 122.89 | 121.48 | 122.09 | 1,211,435 | -0.52(-0.42%) |
Oct 23, 2014 | 122.82 | 123.35 | 122.00 | 122.61 | 1,289,436 | +0.35(+0.29%) |
Oct 22, 2014 | 122.27 | 122.72 | 121.65 | 122.26 | 972,674 | +0.64(+0.53%) |
Oct 21, 2014 | 120.67 | 121.71 | 119.85 | 121.62 | 882,703 | +1.48(+1.24%) |
Oct 20, 2014 | 119.00 | 120.18 | 118.65 | 120.14 | 826,257 | +1.13(+0.95%) |
Oct 17, 2014 | 118.49 | 119.42 | 117.60 | 119.01 | 1,070,694 | +1.12(+0.95%) |
Oct 16, 2014 | 116.86 | 118.26 | 116.37 | 117.88 | 1,243,706 | +0.01(+0.01%) |
Oct 15, 2014 | 117.69 | 118.62 | 116.53 | 117.87 | 1,509,197 | -0.64(-0.54%) |
Oct 14, 2014 | 116.72 | 119.13 | 116.59 | 118.51 | 1,162,440 | +1.73(+1.48%) |
Oct 13, 2014 | 116.93 | 118.10 | 116.91 | 116.78 | 983,541 | -0.14(-0.12%) |
Oct 10, 2014 | 117.97 | 118.31 | 116.85 | 116.92 | 841,854 | -0.68(-0.58%) |
Oct 09, 2014 | 117.69 | 118.60 | 117.32 | 117.60 | 924,504 | +0.08(+0.07%) |
Oct 08, 2014 | 115.11 | 117.52 | 114.82 | 117.52 | 941,364 | +2.65(+2.31%) |
Oct 07, 2014 | 115.87 | 115.97 | 114.85 | 114.86 | 622,550 | -0.91(-0.78%) |
Oct 06, 2014 | 116.35 | 116.97 | 115.75 | 115.77 | 793,996 | -0.51(-0.44%) |
Oct 03, 2014 | 115.66 | 116.62 | 114.89 | 116.29 | 783,113 | +1.19(+1.03%) |
Oct 02, 2014 | 115.07 | 115.75 | 114.52 | 115.10 | 842,540 | +0.09(+0.08%) |
Oct 01, 2014 | 114.99 | 116.00 | 114.60 | 115.01 | 899,710 | -0.06(-0.05%) |
Sep 30, 2014 | 115.16 | 116.01 | 114.20 | 115.07 | 1,110,934 | -0.05(-0.05%) |
Sep 29, 2014 | 113.73 | 115.20 | 113.44 | 115.12 | 891,572 | +0.64(+0.56%) |
Sep 26, 2014 | 113.39 | 114.66 | 113.21 | 114.48 | 927,571 | +1.03(+0.91%) |
Sep 25, 2014 | 113.23 | 113.70 | 112.64 | 113.44 | 1,146,703 | +0.26(+0.23%) |
Sep 24, 2014 | 113.07 | 114.88 | 112.75 | 113.18 | 988,411 | +0.05(+0.04%) |
Sep 23, 2014 | 113.54 | 114.25 | 113.09 | 113.13 | 948,708 | -0.35(-0.31%) |
Sep 22, 2014 | 114.44 | 114.55 | 113.39 | 113.48 | 1,093,222 | -0.98(-0.85%) |
Sep 19, 2014 | 115.30 | 115.74 | 114.41 | 114.45 | 1,591,826 | -0.11(-0.10%) |
Sep 18, 2014 | 115.56 | 115.88 | 114.32 | 114.57 | 1,076,571 | -1.02(-0.88%) |
Sep 17, 2014 | 116.38 | 117.20 | 115.40 | 115.59 | 735,753 | -0.40(-0.35%) |
Sep 16, 2014 | 115.25 | 116.66 | 115.19 | 115.99 | 762,432 | +0.62(+0.54%) |
Sep 15, 2014 | 115.22 | 115.73 | 114.53 | 115.36 | 969,888 | +0.13(+0.11%) |
Sep 12, 2014 | 118.51 | 118.60 | 114.96 | 115.23 | 1,530,670 | -3.54(-2.98%) |
Sep 11, 2014 | 119.07 | 119.19 | 118.21 | 118.77 | 519,063 | -0.01(-0.01%) |
Sep 10, 2014 | 120.28 | 120.28 | 118.51 | 118.78 | 817,023 | -1.81(-1.50%) |
Sep 09, 2014 | 121.17 | 121.52 | 120.16 | 120.59 | 553,404 | -0.52(-0.43%) |
Sep 08, 2014 | 121.57 | 121.90 | 120.74 | 121.12 | 523,264 | -0.45(-0.37%) |
Sep 05, 2014 | 119.97 | 121.63 | 119.97 | 121.56 | 1,011,084 | +1.64(+1.37%) |
Sep 04, 2014 | 120.56 | 120.78 | 119.23 | 119.93 | 618,000 | -0.80(-0.66%) |
Sep 03, 2014 | 121.22 | 121.41 | 120.08 | 120.72 | 483,451 | +0.08(+0.07%) |
Sep 02, 2014 | 120.78 | 120.97 | 120.20 | 120.64 | 572,860 | +0.08(+0.07%) |
Aug 29, 2014 | 119.75 | 120.56 | 120.56 | 120.56 | 719,114 | +0.92(+0.76%) |
Aug 28, 2014 | 119.31 | 119.91 | 119.31 | 119.64 | 498,018 | -0.01(-0.01%) |
Aug 27, 2014 | 119.56 | 119.91 | 119.15 | 119.66 | 364,388 | +0.22(+0.19%) |
Aug 26, 2014 | 120.30 | 120.40 | 119.29 | 119.44 | 585,112 | -0.30(-0.25%) |
Aug 25, 2014 | 120.94 | 120.94 | 119.47 | 119.74 | 668,970 | -0.65(-0.54%) |
Aug 22, 2014 | 121.43 | 121.46 | 119.93 | 120.39 | 615,986 | -1.20(-0.99%) |
Aug 21, 2014 | 122.42 | 122.68 | 121.56 | 121.59 | 486,167 | -0.38(-0.32%) |
Aug 20, 2014 | 121.50 | 122.37 | 120.78 | 121.98 | 757,739 | +0.53(+0.44%) |
Aug 19, 2014 | 120.97 | 121.92 | 120.86 | 121.45 | 447,168 | +0.52(+0.43%) |
Aug 18, 2014 | 121.17 | 121.22 | 120.55 | 120.93 | 714,826 | +0.49(+0.41%) |
Aug 15, 2014 | 121.09 | 121.42 | 119.78 | 120.44 | 728,463 | -0.31(-0.26%) |
Aug 14, 2014 | 121.53 | 121.74 | 120.05 | 120.75 | 874,936 | -0.18(-0.15%) |
Aug 13, 2014 | 120.02 | 121.41 | 119.64 | 120.93 | 649,565 | +1.29(+1.08%) |
Aug 12, 2014 | 119.70 | 120.70 | 119.41 | 119.64 | 722,724 | +0.10(+0.08%) |
Aug 11, 2014 | 118.94 | 120.05 | 118.94 | 119.54 | 658,026 | +0.26(+0.22%) |
Aug 08, 2014 | 118.98 | 119.42 | 118.08 | 119.28 | 689,768 | +0.71(+0.60%) |
Aug 07, 2014 | 119.01 | 119.64 | 118.38 | 118.57 | 622,768 | -0.35(-0.30%) |
Aug 06, 2014 | 117.79 | 119.62 | 117.75 | 118.92 | 1,063,899 | +1.16(+0.98%) |
Aug 05, 2014 | 118.37 | 118.93 | 117.57 | 117.77 | 794,361 | -1.11(-0.94%) |
Aug 04, 2014 | 118.82 | 119.24 | 117.81 | 118.88 | 600,556 | +0.03(+0.02%) |