Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 154.70 | 156.96 | 150.73 | 156.58 | 133,240 | +2.26(+1.46%) |
Oct 30, 2014 | 160.16 | 160.16 | 153.57 | 154.32 | 220,963 | -6.78(-4.21%) |
Oct 29, 2014 | 159.22 | 162.60 | 157.71 | 161.10 | 461,680 | +3.95(+2.51%) |
Oct 28, 2014 | 155.83 | 158.84 | 153.19 | 157.15 | 178,705 | +4.52(+2.96%) |
Oct 27, 2014 | 166.93 | 166.56 | 166.56 | 152.63 | 234,803 | -13.93(-8.36%) |
Oct 24, 2014 | 170.13 | 170.13 | 163.83 | 166.56 | 124,508 | -3.39(-1.99%) |
Oct 23, 2014 | 170.51 | 172.58 | 167.68 | 169.94 | 88,694 | +3.58(+2.15%) |
Oct 22, 2014 | 173.14 | 178.60 | 165.61 | 166.37 | 209,519 | -4.71(-2.75%) |
Oct 21, 2014 | 164.49 | 171.07 | 162.79 | 171.07 | 321,256 | +9.22(+5.70%) |
Oct 20, 2014 | 165.24 | 165.80 | 160.06 | 161.85 | 164,174 | -3.39(-2.05%) |
Oct 17, 2014 | 169.38 | 173.14 | 163.92 | 165.24 | 184,406 | +1.50(+0.92%) |
Oct 16, 2014 | 157.71 | 164.20 | 155.64 | 163.73 | 210,168 | +3.20(+1.99%) |
Oct 15, 2014 | 154.32 | 161.28 | 149.43 | 160.53 | 240,901 | +4.33(+2.77%) |
Oct 14, 2014 | 155.64 | 161.85 | 152.91 | 156.20 | 335,578 | +1.69(+1.10%) |
Oct 13, 2014 | 166.93 | 171.64 | 152.63 | 154.51 | 167,275 | -12.80(-7.65%) |
Oct 10, 2014 | 177.28 | 177.47 | 167.31 | 167.31 | 151,677 | -9.97(-5.63%) |
Oct 09, 2014 | 186.50 | 186.50 | 175.59 | 177.28 | 138,746 | -7.15(-3.88%) |
Oct 08, 2014 | 183.49 | 184.81 | 177.09 | 184.43 | 109,648 | -0.19(-0.10%) |
Oct 07, 2014 | 187.26 | 190.27 | 184.25 | 184.62 | 97,150 | -4.52(-2.39%) |
Oct 06, 2014 | 189.89 | 192.34 | 186.41 | 189.14 | 49,370 | +0.19(+0.10%) |
Oct 03, 2014 | 191.40 | 194.22 | 188.39 | 188.95 | 66,918 | -2.07(-1.08%) |
Oct 02, 2014 | 194.78 | 194.78 | 182.36 | 191.02 | 148,909 | -4.70(-2.40%) |
Oct 01, 2014 | 203.44 | 203.63 | 194.97 | 195.72 | 95,582 | -7.34(-3.61%) |
Sep 30, 2014 | 208.90 | 209.65 | 201.00 | 203.06 | 75,331 | -6.59(-3.14%) |
Sep 29, 2014 | 205.51 | 210.03 | 203.25 | 209.65 | 138,396 | +2.82(+1.36%) |
Sep 26, 2014 | 203.44 | 207.58 | 201.37 | 206.83 | 88,256 | +3.58(+1.76%) |
Sep 25, 2014 | 205.89 | 206.83 | 201.00 | 203.25 | 106,002 | -3.39(-1.64%) |
Sep 24, 2014 | 203.25 | 208.43 | 199.68 | 206.64 | 92,977 | +2.82(+1.39%) |
Sep 23, 2014 | 199.68 | 206.45 | 197.61 | 203.82 | 116,944 | +3.76(+1.88%) |
Sep 22, 2014 | 206.26 | 206.45 | 198.17 | 200.05 | 158,070 | -8.66(-4.15%) |
Sep 19, 2014 | 216.24 | 217.18 | 207.96 | 208.71 | 57,923 | -6.96(-3.23%) |
Sep 18, 2014 | 218.31 | 219.25 | 214.36 | 215.67 | 57,169 | +0.56(+0.26%) |
Sep 17, 2014 | 219.44 | 221.32 | 214.36 | 215.11 | 60,727 | -2.26(-1.04%) |
Sep 16, 2014 | 213.42 | 220.76 | 213.04 | 217.37 | 133,920 | +4.70(+2.21%) |
Sep 15, 2014 | 213.42 | 215.86 | 211.72 | 212.66 | 61,333 | -1.32(-0.62%) |
Sep 12, 2014 | 215.86 | 218.31 | 212.66 | 213.98 | 115,780 | -3.20(-1.47%) |
Sep 11, 2014 | 214.36 | 218.40 | 213.42 | 217.18 | 103,275 | -0.38(-0.17%) |
Sep 10, 2014 | 215.30 | 218.12 | 213.42 | 217.56 | 67,868 | +1.88(+0.87%) |
Sep 09, 2014 | 215.30 | 217.93 | 214.54 | 215.67 | 95,352 | +0.38(+0.17%) |
Sep 08, 2014 | 221.32 | 221.32 | 213.60 | 215.30 | 100,460 | -8.66(-3.87%) |
Sep 05, 2014 | 225.84 | 226.21 | 219.81 | 223.96 | 80,920 | -1.88(-0.83%) |
Sep 04, 2014 | 230.35 | 234.12 | 224.33 | 225.84 | 107,202 | -3.76(-1.64%) |
Sep 03, 2014 | 232.05 | 234.12 | 229.04 | 229.60 | 108,935 | -0.56(-0.25%) |
Sep 02, 2014 | 238.82 | 238.82 | 229.98 | 230.17 | 95,207 | -9.03(-3.78%) |
Aug 29, 2014 | 238.82 | 239.20 | 239.20 | 239.20 | 54,023 | +3.01(+1.27%) |
Aug 28, 2014 | 237.69 | 238.45 | 236.00 | 236.19 | 48,523 | -1.69(-0.71%) |
Aug 27, 2014 | 236.00 | 241.46 | 234.49 | 237.88 | 83,004 | +3.58(+1.53%) |
Aug 26, 2014 | 225.27 | 236.56 | 225.27 | 234.31 | 132,338 | +10.16(+4.53%) |
Aug 25, 2014 | 225.46 | 225.93 | 223.39 | 224.14 | 52,532 | -0.56(-0.25%) |
Aug 22, 2014 | 223.58 | 225.46 | 222.07 | 224.71 | 63,292 | +0.56(+0.25%) |
Aug 21, 2014 | 226.97 | 226.97 | 222.07 | 224.14 | 57,714 | -2.26(-1.00%) |
Aug 20, 2014 | 228.09 | 229.32 | 224.52 | 226.40 | 56,916 | -1.69(-0.74%) |
Aug 19, 2014 | 226.40 | 229.60 | 226.21 | 228.09 | 46,805 | +1.88(+0.83%) |
Aug 18, 2014 | 227.72 | 228.47 | 224.14 | 226.21 | 35,232 | -0.75(-0.33%) |
Aug 15, 2014 | 225.84 | 227.15 | 223.58 | 226.97 | 47,641 | +2.82(+1.26%) |
Aug 14, 2014 | 230.73 | 230.92 | 223.20 | 224.14 | 60,314 | -6.02(-2.62%) |
Aug 13, 2014 | 232.24 | 233.55 | 229.79 | 230.17 | 52,419 | -1.13(-0.49%) |
Aug 12, 2014 | 231.29 | 232.80 | 229.60 | 231.29 | 56,053 | -0.56(-0.24%) |
Aug 11, 2014 | 232.42 | 236.56 | 231.11 | 231.86 | 84,467 | +0.56(+0.24%) |
Aug 08, 2014 | 225.08 | 233.18 | 224.52 | 231.29 | 90,830 | +7.15(+3.19%) |
Aug 07, 2014 | 228.85 | 229.41 | 223.77 | 224.14 | 67,945 | -3.01(-1.33%) |
Aug 06, 2014 | 224.33 | 230.73 | 224.14 | 227.15 | 65,234 | +2.07(+0.92%) |
Aug 05, 2014 | 232.01 | 232.20 | 223.77 | 225.08 | 115,465 | -9.18(-3.92%) |
Aug 04, 2014 | 228.27 | 235.10 | 226.58 | 234.26 | 76,204 | +5.99(+2.62%) |