Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 111.83 | 112.88 | 111.66 | 112.66 | 18,209,616 | -2.53(-2.20%) |
Oct 30, 2014 | 115.80 | 115.83 | 114.94 | 115.19 | 7,851,179 | -1.22(-1.05%) |
Oct 29, 2014 | 117.65 | 117.71 | 116.14 | 116.41 | 7,896,972 | -1.69(-1.43%) |
Oct 28, 2014 | 118.48 | 118.48 | 118.01 | 118.10 | 3,261,126 | +0.04(+0.03%) |
Oct 27, 2014 | 118.18 | 118.35 | 118.35 | 118.06 | 2,444,676 | -0.29(-0.25%) |
Oct 24, 2014 | 118.62 | 118.63 | 118.12 | 118.35 | 3,611,311 | -0.17(-0.14%) |
Oct 23, 2014 | 118.71 | 118.82 | 117.88 | 118.52 | 6,419,355 | -0.82(-0.69%) |
Oct 22, 2014 | 119.69 | 119.79 | 119.25 | 119.34 | 3,741,210 | -0.68(-0.57%) |
Oct 21, 2014 | 120.27 | 120.50 | 119.91 | 120.02 | 4,568,169 | +0.22(+0.18%) |
Oct 20, 2014 | 119.68 | 119.78 | 119.54 | 119.80 | 3,034,895 | +0.81(+0.68%) |
Oct 17, 2014 | 119.06 | 119.23 | 118.42 | 118.99 | 8,060,834 | -0.23(-0.19%) |
Oct 16, 2014 | 119.02 | 119.55 | 118.88 | 119.22 | 6,548,115 | +0.23(+0.19%) |
Oct 15, 2014 | 118.59 | 120.18 | 118.59 | 118.99 | 9,456,825 | +0.40(+0.34%) |
Oct 14, 2014 | 118.58 | 118.82 | 118.35 | 118.59 | 5,174,970 | +0.07(+0.06%) |
Oct 13, 2014 | 118.14 | 118.67 | 117.97 | 118.52 | 5,397,533 | +0.93(+0.79%) |
Oct 10, 2014 | 117.70 | 117.74 | 117.19 | 117.59 | 4,653,307 | -0.05(-0.04%) |
Oct 09, 2014 | 117.86 | 118.24 | 117.49 | 117.64 | 6,612,528 | +0.17(+0.14%) |
Oct 08, 2014 | 117.03 | 117.71 | 115.85 | 117.47 | 10,673,143 | +1.11(+0.95%) |
Oct 07, 2014 | 116.31 | 116.63 | 116.09 | 116.36 | 5,278,077 | +0.33(+0.28%) |
Oct 06, 2014 | 115.16 | 116.31 | 114.94 | 116.03 | 7,646,056 | +1.42(+1.24%) |
Oct 03, 2014 | 115.17 | 115.51 | 114.42 | 114.61 | 11,304,593 | -2.13(-1.82%) |
Oct 02, 2014 | 116.86 | 117.21 | 116.33 | 116.74 | 6,349,892 | -0.03(-0.03%) |
Oct 01, 2014 | 116.61 | 117.26 | 116.59 | 116.77 | 7,022,894 | +0.56(+0.48%) |
Sep 30, 2014 | 116.54 | 117.35 | 115.85 | 116.21 | 10,173,260 | -0.82(-0.70%) |
Sep 29, 2014 | 117.27 | 117.40 | 116.90 | 117.03 | 4,051,047 | -0.03(-0.03%) |
Sep 26, 2014 | 117.02 | 117.10 | 116.58 | 117.06 | 4,185,425 | -0.33(-0.28%) |
Sep 25, 2014 | 116.30 | 117.76 | 116.20 | 117.39 | 7,639,957 | +0.34(+0.29%) |
Sep 24, 2014 | 117.12 | 117.72 | 116.90 | 117.05 | 5,517,673 | -0.55(-0.47%) |
Sep 23, 2014 | 117.99 | 117.99 | 117.31 | 117.60 | 4,664,827 | +0.75(+0.64%) |
Sep 22, 2014 | 116.72 | 117.37 | 116.58 | 116.85 | 7,601,875 | -0.24(-0.20%) |
Sep 19, 2014 | 117.51 | 117.57 | 116.72 | 117.09 | 10,931,243 | -0.69(-0.59%) |
Sep 18, 2014 | 117.41 | 118.09 | 117.19 | 117.78 | 5,368,824 | +0.24(+0.20%) |
Sep 17, 2014 | 118.95 | 119.24 | 117.50 | 117.54 | 8,317,102 | -1.29(-1.09%) |
Sep 16, 2014 | 118.85 | 119.43 | 118.44 | 118.83 | 6,544,481 | +0.19(+0.16%) |
Sep 15, 2014 | 118.79 | 118.86 | 118.46 | 118.64 | 4,776,539 | +0.26(+0.22%) |
Sep 12, 2014 | 118.63 | 118.90 | 118.07 | 118.38 | 8,129,457 | -1.09(-0.91%) |
Sep 11, 2014 | 119.61 | 119.70 | 118.77 | 119.47 | 7,613,246 | -0.79(-0.66%) |
Sep 10, 2014 | 120.13 | 120.54 | 119.64 | 120.26 | 7,021,529 | -0.61(-0.50%) |
Sep 09, 2014 | 120.57 | 120.94 | 120.00 | 120.87 | 6,153,459 | +0.14(+0.12%) |
Sep 08, 2014 | 121.58 | 121.61 | 120.37 | 120.73 | 7,508,090 | -1.33(-1.09%) |
Sep 05, 2014 | 121.83 | 122.05 | 121.63 | 122.06 | 3,490,704 | +0.58(+0.48%) |
Sep 04, 2014 | 122.48 | 122.60 | 121.25 | 121.48 | 7,300,215 | -0.67(-0.55%) |
Sep 03, 2014 | 121.70 | 122.20 | 121.66 | 122.15 | 3,415,105 | +0.50(+0.41%) |
Sep 02, 2014 | 121.97 | 122.08 | 121.50 | 121.65 | 10,126,456 | -2.21(-1.78%) |
Aug 29, 2014 | 123.75 | 123.86 | 123.86 | 123.86 | 3,683,500 | -0.14(-0.11%) |
Aug 28, 2014 | 124.15 | 124.32 | 123.81 | 124.00 | 3,296,757 | +0.68(+0.55%) |
Aug 27, 2014 | 123.60 | 123.71 | 123.25 | 123.32 | 2,576,844 | -0.03(-0.02%) |
Aug 26, 2014 | 123.92 | 123.97 | 123.28 | 123.35 | 3,891,012 | +0.61(+0.50%) |
Aug 25, 2014 | 122.92 | 123.04 | 122.72 | 122.74 | 5,017,182 | -0.45(-0.37%) |
Aug 22, 2014 | 123.09 | 123.33 | 122.57 | 123.19 | 4,739,968 | +0.31(+0.25%) |
Aug 21, 2014 | 122.72 | 123.24 | 122.45 | 122.88 | 8,009,055 | -1.34(-1.08%) |
Aug 20, 2014 | 124.82 | 124.82 | 123.88 | 124.22 | 4,395,911 | -0.46(-0.37%) |
Aug 19, 2014 | 125.00 | 125.00 | 124.48 | 124.68 | 4,878,377 | -0.28(-0.22%) |
Aug 18, 2014 | 124.78 | 125.08 | 124.65 | 124.96 | 4,952,693 | -0.52(-0.42%) |
Aug 15, 2014 | 124.52 | 126.07 | 124.41 | 125.48 | 13,071,958 | -0.83(-0.65%) |
Aug 14, 2014 | 126.24 | 126.53 | 126.13 | 126.31 | 3,348,441 | +0.11(+0.09%) |
Aug 13, 2014 | 126.35 | 126.53 | 125.90 | 126.20 | 3,969,310 | +0.21(+0.17%) |
Aug 12, 2014 | 126.42 | 126.81 | 125.87 | 125.99 | 4,612,397 | +0.03(+0.02%) |
Aug 11, 2014 | 125.84 | 126.04 | 125.64 | 125.96 | 3,164,728 | -0.23(-0.18%) |
Aug 08, 2014 | 126.08 | 126.41 | 125.89 | 126.19 | 5,729,316 | +0.01(+0.01%) |
Aug 07, 2014 | 125.47 | 126.51 | 125.37 | 126.18 | 7,285,512 | +0.51(+0.41%) |
Aug 06, 2014 | 125.71 | 126.00 | 125.52 | 125.67 | 9,326,345 | +1.80(+1.45%) |
Aug 05, 2014 | 123.74 | 124.52 | 123.40 | 123.87 | 8,335,130 | -0.12(-0.10%) |
Aug 04, 2014 | 124.36 | 124.47 | 123.73 | 123.99 | 6,496,936 | -0.39(-0.31%) |