Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 170.51 | 170.51 | 161.78 | 162.18 | 45,020 | -4.82(-2.88%) |
Oct 30, 2014 | 167.40 | 171.52 | 166.50 | 167.00 | 58,791 | -0.20(-0.12%) |
Oct 29, 2014 | 163.09 | 167.20 | 162.38 | 167.20 | 44,683 | +4.92(+3.03%) |
Oct 28, 2014 | 160.38 | 163.78 | 156.76 | 162.28 | 52,947 | +2.21(+1.38%) |
Oct 27, 2014 | 166.70 | 165.09 | 159.77 | 160.07 | 53,888 | -5.02(-3.04%) |
Oct 24, 2014 | 168.51 | 170.21 | 161.98 | 165.09 | 55,547 | -4.12(-2.43%) |
Oct 23, 2014 | 166.30 | 170.01 | 165.66 | 169.21 | 41,926 | +5.32(+3.25%) |
Oct 22, 2014 | 169.61 | 170.61 | 163.09 | 163.89 | 41,565 | -3.11(-1.86%) |
Oct 21, 2014 | 164.59 | 172.42 | 164.59 | 167.00 | 70,855 | +3.01(+1.84%) |
Oct 20, 2014 | 168.10 | 168.10 | 161.28 | 163.99 | 41,211 | -5.82(-3.43%) |
Oct 17, 2014 | 164.79 | 172.22 | 164.79 | 169.81 | 81,113 | +7.23(+4.44%) |
Oct 16, 2014 | 155.46 | 165.29 | 153.65 | 162.58 | 62,387 | +6.12(+3.91%) |
Oct 15, 2014 | 142.41 | 156.76 | 141.31 | 156.46 | 89,327 | +10.94(+7.52%) |
Oct 14, 2014 | 150.54 | 150.54 | 139.60 | 145.52 | 158,563 | -5.02(-3.33%) |
Oct 13, 2014 | 161.88 | 164.79 | 148.63 | 150.54 | 77,595 | -12.24(-7.52%) |
Oct 10, 2014 | 169.21 | 169.87 | 160.58 | 162.78 | 78,716 | -7.33(-4.31%) |
Oct 09, 2014 | 175.13 | 175.13 | 168.71 | 170.11 | 42,850 | -4.72(-2.70%) |
Oct 08, 2014 | 175.73 | 175.91 | 170.71 | 174.83 | 34,759 | -1.41(-0.80%) |
Oct 07, 2014 | 181.35 | 181.35 | 173.52 | 176.23 | 41,177 | -5.22(-2.88%) |
Oct 06, 2014 | 182.25 | 185.37 | 181.15 | 181.45 | 41,927 | -0.40(-0.22%) |
Oct 03, 2014 | 177.44 | 182.76 | 177.42 | 181.85 | 50,469 | +4.72(+2.66%) |
Oct 02, 2014 | 176.94 | 181.05 | 172.52 | 177.14 | 37,506 | -0.30(-0.17%) |
Oct 01, 2014 | 179.14 | 181.35 | 176.63 | 177.44 | 38,484 | -1.51(-0.84%) |
Sep 30, 2014 | 176.43 | 180.65 | 174.33 | 178.94 | 43,932 | +3.51(+2.00%) |
Sep 29, 2014 | 173.62 | 176.13 | 172.02 | 175.43 | 22,338 | +1.81(+1.04%) |
Sep 26, 2014 | 172.12 | 175.03 | 168.71 | 173.62 | 76,626 | +3.01(+1.76%) |
Sep 25, 2014 | 175.73 | 176.33 | 166.70 | 170.61 | 93,182 | -4.72(-2.69%) |
Sep 24, 2014 | 177.94 | 179.95 | 171.72 | 175.33 | 98,699 | -2.71(-1.52%) |
Sep 23, 2014 | 182.66 | 186.97 | 177.74 | 178.04 | 64,256 | -5.32(-2.90%) |
Sep 22, 2014 | 188.98 | 190.08 | 181.25 | 183.36 | 75,513 | -5.52(-2.92%) |
Sep 19, 2014 | 195.00 | 195.00 | 188.58 | 188.88 | 141,478 | -5.92(-3.04%) |
Sep 18, 2014 | 197.91 | 198.31 | 194.30 | 194.80 | 22,414 | -3.01(-1.52%) |
Sep 17, 2014 | 191.09 | 198.11 | 189.88 | 197.81 | 35,154 | +7.73(+4.07%) |
Sep 16, 2014 | 190.18 | 192.49 | 188.18 | 190.08 | 52,448 | -1.31(-0.68%) |
Sep 15, 2014 | 199.72 | 199.82 | 187.47 | 191.39 | 88,004 | -8.73(-4.36%) |
Sep 12, 2014 | 201.42 | 201.82 | 199.72 | 200.12 | 12,107 | -1.61(-0.80%) |
Sep 11, 2014 | 202.83 | 203.53 | 200.92 | 201.72 | 13,352 | -1.20(-0.59%) |
Sep 10, 2014 | 202.73 | 204.63 | 201.96 | 202.93 | 14,666 | -0.10(-0.05%) |
Sep 09, 2014 | 201.93 | 203.93 | 201.93 | 203.03 | 13,580 | +1.10(+0.55%) |
Sep 08, 2014 | 203.73 | 205.52 | 201.12 | 201.93 | 14,280 | -1.51(-0.74%) |
Sep 05, 2014 | 200.22 | 205.74 | 200.22 | 203.43 | 34,269 | +3.51(+1.76%) |
Sep 04, 2014 | 199.72 | 201.62 | 199.72 | 199.92 | 14,146 | +0.00(+0.00%) |
Sep 03, 2014 | 199.82 | 200.72 | 199.82 | 199.92 | 11,617 | +0.10(+0.05%) |
Sep 02, 2014 | 198.81 | 200.62 | 197.81 | 199.82 | 22,162 | +2.11(+1.07%) |
Aug 29, 2014 | 199.82 | 197.71 | 197.71 | 197.71 | 23,555 | -2.21(-1.10%) |
Aug 28, 2014 | 201.72 | 201.72 | 199.22 | 199.92 | 17,589 | -1.51(-0.75%) |
Aug 27, 2014 | 201.22 | 202.13 | 199.92 | 201.42 | 11,960 | +0.20(+0.10%) |
Aug 26, 2014 | 200.92 | 201.62 | 199.42 | 201.22 | 17,667 | +0.50(+0.25%) |
Aug 25, 2014 | 202.93 | 202.98 | 200.02 | 200.72 | 25,496 | -0.70(-0.35%) |
Aug 22, 2014 | 204.94 | 204.94 | 201.42 | 201.42 | 15,728 | -3.31(-1.62%) |
Aug 21, 2014 | 204.03 | 205.24 | 202.65 | 204.74 | 19,052 | +0.70(+0.34%) |
Aug 20, 2014 | 203.23 | 204.44 | 201.83 | 204.03 | 16,045 | -0.30(-0.15%) |
Aug 19, 2014 | 202.83 | 205.04 | 201.93 | 204.33 | 26,746 | +1.61(+0.79%) |
Aug 18, 2014 | 202.63 | 203.53 | 201.22 | 202.73 | 27,217 | +1.41(+0.70%) |
Aug 15, 2014 | 202.63 | 202.83 | 199.52 | 201.32 | 24,872 | +0.10(+0.05%) |
Aug 14, 2014 | 200.12 | 203.63 | 199.52 | 201.22 | 41,277 | +1.71(+0.86%) |
Aug 13, 2014 | 197.21 | 200.17 | 196.86 | 199.52 | 34,251 | +3.11(+1.58%) |
Aug 12, 2014 | 195.70 | 196.56 | 194.50 | 196.41 | 16,224 | +1.51(+0.77%) |
Aug 11, 2014 | 195.20 | 197.21 | 193.80 | 194.90 | 30,082 | +1.41(+0.73%) |
Aug 08, 2014 | 189.28 | 192.89 | 186.77 | 193.50 | 22,920 | +5.12(+2.72%) |
Aug 07, 2014 | 188.98 | 190.99 | 187.27 | 188.38 | 15,029 | -0.50(-0.27%) |
Aug 06, 2014 | 190.89 | 191.49 | 188.68 | 188.88 | 31,814 | -2.58(-1.35%) |
Aug 05, 2014 | 192.54 | 195.19 | 191.38 | 191.46 | 48,472 | -0.29(-0.15%) |
Aug 04, 2014 | 192.74 | 194.99 | 191.27 | 191.76 | 63,838 | -0.78(-0.41%) |