Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 183.36 | 183.68 | 181.66 | 182.55 | 3,170 | -2.93(-1.58%) |
Oct 30, 2014 | 182.11 | 185.50 | 182.08 | 185.48 | 1,669 | +0.31(+0.17%) |
Oct 29, 2014 | 186.32 | 187.19 | 183.71 | 185.17 | 1,449 | -2.93(-1.56%) |
Oct 28, 2014 | 186.54 | 188.89 | 185.47 | 188.10 | 1,200 | +1.67(+0.90%) |
Oct 27, 2014 | 185.18 | 187.09 | 184.42 | 186.43 | 1,179 | +2.01(+1.09%) |
Oct 24, 2014 | 184.04 | 184.42 | 182.46 | 184.42 | 1,250 | +1.66(+0.91%) |
Oct 23, 2014 | 180.21 | 184.24 | 180.21 | 182.76 | 1,597 | +11.60(+6.78%) |
Oct 22, 2014 | 172.11 | 174.84 | 171.16 | 171.16 | 1,171 | -1.94(-1.12%) |
Oct 21, 2014 | 171.10 | 173.34 | 171.10 | 173.10 | 931 | +5.58(+3.33%) |
Oct 20, 2014 | 165.85 | 167.99 | 165.30 | 167.53 | 1,595 | -2.66(-1.57%) |
Oct 17, 2014 | 167.06 | 170.35 | 166.05 | 170.19 | 2,246 | +7.21(+4.42%) |
Oct 16, 2014 | 163.25 | 159.90 | 162.98 | 2,966 | -4.41(-2.63%) | |
Oct 15, 2014 | 166.59 | 168.84 | 164.65 | 167.38 | 2,265 | -1.39(-0.82%) |
Oct 14, 2014 | 168.21 | 169.58 | 166.90 | 168.77 | 725 | +1.57(+0.94%) |
Oct 13, 2014 | 169.26 | 170.99 | 167.20 | 167.20 | 1,435 | +1.16(+0.70%) |
Oct 10, 2014 | 169.09 | 169.09 | 164.65 | 166.04 | 1,695 | -5.13(-3.00%) |
Oct 09, 2014 | 175.00 | 175.00 | 169.34 | 171.17 | 1,193 | -8.50(-4.73%) |
Oct 08, 2014 | 176.40 | 179.67 | 175.52 | 179.67 | 1,036 | +4.02(+2.29%) |
Oct 07, 2014 | 174.84 | 177.18 | 174.46 | 175.65 | 5,929 | -3.00(-1.68%) |
Oct 06, 2014 | 177.81 | 179.77 | 176.83 | 178.66 | 1,469 | +1.30(+0.73%) |
Oct 03, 2014 | 176.16 | 178.34 | 176.16 | 177.35 | 651 | -3.24(-1.79%) |
Oct 02, 2014 | 181.28 | 182.49 | 180.00 | 180.59 | 1,076 | -1.27(-0.70%) |
Oct 01, 2014 | 183.72 | 183.72 | 181.85 | 181.86 | 1,232 | -4.35(-2.34%) |
Sep 30, 2014 | 185.71 | 188.44 | 185.71 | 186.21 | 572 | +0.16(+0.09%) |
Sep 29, 2014 | 185.54 | 187.17 | 185.44 | 186.05 | 2,840 | -1.43(-0.76%) |
Sep 26, 2014 | 187.31 | 188.08 | 185.95 | 187.48 | 1,529 | +1.28(+0.69%) |
Sep 25, 2014 | 187.28 | 187.39 | 185.01 | 186.19 | 1,715 | -1.19(-0.64%) |
Sep 24, 2014 | 185.81 | 187.39 | 185.06 | 187.39 | 610 | +2.03(+1.10%) |
Sep 23, 2014 | 186.06 | 186.48 | 184.81 | 185.36 | 1,378 | -4.14(-2.18%) |
Sep 22, 2014 | 190.34 | 191.13 | 188.53 | 189.50 | 1,217 | -0.64(-0.34%) |
Sep 19, 2014 | 189.31 | 190.57 | 188.60 | 190.14 | 2,202 | -0.74(-0.39%) |
Sep 18, 2014 | 189.59 | 190.88 | 187.71 | 190.88 | 14,245 | +5.99(+3.24%) |
Sep 17, 2014 | 183.25 | 185.39 | 183.25 | 184.89 | 760 | +2.95(+1.62%) |
Sep 16, 2014 | 180.65 | 182.18 | 179.40 | 181.94 | 956 | +2.38(+1.33%) |
Sep 15, 2014 | 180.70 | 181.75 | 179.15 | 179.56 | 757 | -3.53(-1.93%) |
Sep 12, 2014 | 181.03 | 183.09 | 179.96 | 183.09 | 1,290 | +3.95(+2.20%) |
Sep 11, 2014 | 179.61 | 180.86 | 178.71 | 179.14 | 682 | -1.62(-0.90%) |
Sep 10, 2014 | 181.55 | 182.45 | 180.05 | 180.76 | 813 | +1.10(+0.61%) |
Sep 09, 2014 | 179.45 | 180.40 | 178.51 | 179.66 | 2,575 | -2.56(-1.41%) |
Sep 08, 2014 | 181.86 | 183.58 | 181.19 | 182.22 | 2,983 | -2.14(-1.16%) |
Sep 05, 2014 | 184.96 | 184.96 | 183.15 | 184.36 | 653 | +0.34(+0.18%) |
Sep 04, 2014 | 186.22 | 184.02 | 184.02 | 1,444 | -2.20(-1.18%) | |
Sep 03, 2014 | 186.40 | 187.39 | 185.05 | 186.22 | 1,457 | +0.31(+0.17%) |
Sep 02, 2014 | 186.11 | 188.60 | 185.51 | 185.91 | 970 | -1.59(-0.85%) |
Aug 29, 2014 | 187.50 | 187.50 | 187.50 | 0 | +2.03(+1.09%) | |
Aug 28, 2014 | 187.13 | 187.14 | 185.05 | 185.47 | 2,927 | -1.06(-0.57%) |
Aug 27, 2014 | 187.09 | 187.09 | 185.06 | 186.53 | 652 | +1.78(+0.96%) |
Aug 26, 2014 | 184.60 | 184.75 | 184.75 | 1,789 | +0.15(+0.08%) | |
Aug 25, 2014 | 182.77 | 184.68 | 182.77 | 184.60 | 520 | +1.90(+1.04%) |
Aug 22, 2014 | 182.61 | 184.79 | 182.54 | 182.70 | 1,142 | +0.29(+0.16%) |
Aug 21, 2014 | 181.94 | 183.70 | 181.49 | 182.41 | 2,050 | +1.95(+1.08%) |
Aug 20, 2014 | 179.16 | 180.64 | 179.16 | 180.46 | 532 | +0.35(+0.19%) |
Aug 19, 2014 | 180.62 | 180.62 | 178.86 | 180.11 | 347 | -1.49(-0.82%) |
Aug 18, 2014 | 181.49 | 181.60 | 179.46 | 181.60 | 632 | +2.42(+1.35%) |
Aug 15, 2014 | 180.34 | 181.89 | 177.75 | 179.18 | 1,837 | +3.82(+2.18%) |
Aug 14, 2014 | 177.59 | 175.35 | 175.36 | 1,310 | -0.67(-0.38%) | |
Aug 13, 2014 | 176.79 | 176.79 | 174.61 | 176.03 | 889 | +3.03(+1.75%) |
Aug 12, 2014 | 173.81 | 174.09 | 172.21 | 173.00 | 1,270 | +0.35(+0.21%) |
Aug 11, 2014 | 173.11 | 174.44 | 172.60 | 172.65 | 1,235 | +2.20(+1.29%) |
Aug 08, 2014 | 170.60 | 171.30 | 168.90 | 170.45 | 1,619 | -0.50(-0.29%) |
Aug 07, 2014 | 172.28 | 174.19 | 170.90 | 170.95 | 635 | -1.55(-0.90%) |
Aug 06, 2014 | 172.88 | 173.49 | 171.69 | 172.50 | 718 | -0.77(-0.44%) |
Aug 05, 2014 | 176.64 | 176.64 | 173.25 | 173.27 | 1,287 | -3.51(-1.99%) |
Aug 04, 2014 | 175.06 | 177.80 | 175.06 | 176.78 | 1,144 | +2.18(+1.25%) |