Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 127.63 | 128.03 | 124.78 | 127.94 | 1,458,075 | +3.16(+2.54%) |
Oct 30, 2014 | 123.83 | 125.25 | 123.77 | 124.78 | 1,213,692 | +0.48(+0.39%) |
Oct 29, 2014 | 124.47 | 126.38 | 123.58 | 124.30 | 858,735 | -0.46(-0.37%) |
Oct 28, 2014 | 124.29 | 124.79 | 123.63 | 124.75 | 689,580 | +0.48(+0.39%) |
Oct 27, 2014 | 122.12 | 124.29 | 122.14 | 124.27 | 1,068,599 | +2.14(+1.75%) |
Oct 24, 2014 | 122.39 | 122.93 | 121.52 | 122.14 | 1,211,020 | -0.52(-0.42%) |
Oct 23, 2014 | 122.86 | 123.39 | 122.04 | 122.66 | 1,288,995 | +0.35(+0.29%) |
Oct 22, 2014 | 122.31 | 122.76 | 121.69 | 122.30 | 972,341 | +0.64(+0.53%) |
Oct 21, 2014 | 120.71 | 121.75 | 119.89 | 121.66 | 882,401 | +1.48(+1.24%) |
Oct 20, 2014 | 119.04 | 120.22 | 118.69 | 120.18 | 825,975 | +1.13(+0.95%) |
Oct 17, 2014 | 118.53 | 119.46 | 117.64 | 119.05 | 1,070,328 | +1.12(+0.95%) |
Oct 16, 2014 | 116.90 | 118.30 | 116.41 | 117.92 | 1,243,281 | +0.01(+0.01%) |
Oct 15, 2014 | 117.73 | 118.66 | 116.57 | 117.91 | 1,508,681 | -0.64(-0.54%) |
Oct 14, 2014 | 116.76 | 119.17 | 116.63 | 118.55 | 1,162,043 | +1.73(+1.48%) |
Oct 13, 2014 | 116.97 | 118.14 | 116.95 | 116.82 | 983,204 | -0.14(-0.12%) |
Oct 10, 2014 | 118.01 | 118.35 | 116.89 | 116.96 | 841,567 | -0.68(-0.58%) |
Oct 09, 2014 | 117.73 | 118.64 | 117.36 | 117.64 | 924,188 | +0.08(+0.07%) |
Oct 08, 2014 | 115.15 | 117.56 | 114.86 | 117.56 | 941,042 | +2.65(+2.31%) |
Oct 07, 2014 | 115.91 | 116.01 | 114.89 | 114.90 | 622,337 | -0.91(-0.78%) |
Oct 06, 2014 | 116.39 | 117.01 | 115.79 | 115.81 | 793,724 | -0.51(-0.44%) |
Oct 03, 2014 | 115.69 | 116.66 | 114.92 | 116.33 | 782,845 | +1.19(+1.03%) |
Oct 02, 2014 | 115.11 | 115.78 | 114.56 | 115.14 | 842,252 | +0.09(+0.08%) |
Oct 01, 2014 | 115.03 | 116.04 | 114.64 | 115.05 | 899,402 | -0.06(-0.05%) |
Sep 30, 2014 | 115.20 | 116.05 | 114.24 | 115.11 | 1,110,554 | -0.06(-0.05%) |
Sep 29, 2014 | 113.77 | 115.24 | 113.47 | 115.16 | 891,267 | +0.65(+0.56%) |
Sep 26, 2014 | 113.42 | 114.70 | 113.25 | 114.52 | 927,253 | +1.03(+0.91%) |
Sep 25, 2014 | 113.27 | 113.74 | 112.68 | 113.48 | 1,146,311 | +0.26(+0.23%) |
Sep 24, 2014 | 113.11 | 114.92 | 112.79 | 113.22 | 988,073 | +0.05(+0.04%) |
Sep 23, 2014 | 113.58 | 114.29 | 113.13 | 113.17 | 948,384 | -0.35(-0.31%) |
Sep 22, 2014 | 114.48 | 114.59 | 113.43 | 113.52 | 1,092,848 | -0.98(-0.85%) |
Sep 19, 2014 | 115.34 | 115.78 | 114.45 | 114.49 | 1,591,282 | -0.11(-0.10%) |
Sep 18, 2014 | 115.60 | 115.92 | 114.36 | 114.61 | 1,076,203 | -1.02(-0.88%) |
Sep 17, 2014 | 116.42 | 117.24 | 115.44 | 115.63 | 735,501 | -0.40(-0.35%) |
Sep 16, 2014 | 115.29 | 116.70 | 115.23 | 116.03 | 762,171 | +0.62(+0.54%) |
Sep 15, 2014 | 115.26 | 115.77 | 114.56 | 115.40 | 969,556 | +0.13(+0.11%) |
Sep 12, 2014 | 118.56 | 118.64 | 115.00 | 115.27 | 1,530,147 | -3.54(-2.98%) |
Sep 11, 2014 | 119.11 | 119.23 | 118.25 | 118.81 | 518,886 | -0.01(-0.01%) |
Sep 10, 2014 | 120.32 | 120.33 | 118.55 | 118.83 | 816,744 | -1.81(-1.50%) |
Sep 09, 2014 | 121.21 | 121.56 | 120.20 | 120.64 | 553,214 | -0.52(-0.43%) |
Sep 08, 2014 | 121.61 | 121.94 | 120.78 | 121.16 | 523,086 | -0.45(-0.37%) |
Sep 05, 2014 | 120.01 | 121.67 | 120.01 | 121.61 | 1,010,738 | +1.64(+1.37%) |
Sep 04, 2014 | 120.60 | 120.82 | 119.27 | 119.97 | 617,789 | -0.80(-0.66%) |
Sep 03, 2014 | 121.26 | 121.45 | 120.12 | 120.77 | 483,286 | +0.08(+0.07%) |
Sep 02, 2014 | 120.82 | 121.01 | 120.24 | 120.68 | 572,664 | +0.08(+0.07%) |
Aug 29, 2014 | 119.79 | 120.60 | 120.60 | 120.60 | 718,868 | +0.91(+0.76%) |
Aug 28, 2014 | 119.36 | 119.95 | 119.36 | 119.69 | 497,847 | -0.01(-0.01%) |
Aug 27, 2014 | 119.60 | 119.95 | 119.19 | 119.70 | 364,263 | +0.22(+0.18%) |
Aug 26, 2014 | 120.34 | 120.44 | 119.33 | 119.48 | 584,912 | -0.30(-0.25%) |
Aug 25, 2014 | 120.98 | 120.98 | 119.51 | 119.78 | 668,742 | -0.65(-0.54%) |
Aug 22, 2014 | 121.48 | 121.50 | 119.97 | 120.44 | 615,776 | -1.20(-0.98%) |
Aug 21, 2014 | 122.47 | 122.72 | 121.60 | 121.63 | 486,000 | -0.39(-0.32%) |
Aug 20, 2014 | 121.54 | 122.41 | 120.82 | 122.02 | 757,480 | +0.53(+0.44%) |
Aug 19, 2014 | 121.02 | 121.97 | 120.90 | 121.49 | 447,015 | +0.52(+0.43%) |
Aug 18, 2014 | 121.21 | 121.26 | 120.59 | 120.97 | 714,581 | +0.49(+0.41%) |
Aug 15, 2014 | 121.13 | 121.46 | 119.82 | 120.48 | 728,214 | -0.31(-0.26%) |
Aug 14, 2014 | 121.57 | 121.78 | 120.09 | 120.79 | 874,637 | -0.18(-0.15%) |
Aug 13, 2014 | 120.06 | 121.45 | 119.68 | 120.97 | 649,343 | +1.29(+1.08%) |
Aug 12, 2014 | 119.74 | 120.75 | 119.45 | 119.68 | 722,477 | +0.10(+0.08%) |
Aug 11, 2014 | 118.98 | 120.09 | 118.98 | 119.58 | 657,801 | +0.26(+0.22%) |
Aug 08, 2014 | 119.03 | 119.46 | 118.12 | 119.32 | 689,532 | +0.71(+0.60%) |
Aug 07, 2014 | 119.05 | 119.68 | 118.42 | 118.61 | 622,555 | -0.35(-0.30%) |
Aug 06, 2014 | 117.83 | 119.67 | 117.79 | 118.96 | 1,063,535 | +1.16(+0.98%) |
Aug 05, 2014 | 118.41 | 118.97 | 117.61 | 117.81 | 794,090 | -1.12(-0.94%) |
Aug 04, 2014 | 118.86 | 119.28 | 117.86 | 118.92 | 600,351 | +0.03(+0.02%) |