Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 239.10 | 245.57 | 233.85 | 242.75 | 37,002 | +8.76(+3.75%) |
Oct 30, 2014 | 216.06 | 234.56 | 216.06 | 233.98 | 17,714 | +8.46(+3.75%) |
Oct 29, 2014 | 228.05 | 229.02 | 221.15 | 225.53 | 87,930 | -4.46(-1.94%) |
Oct 28, 2014 | 212.55 | 233.85 | 212.55 | 229.98 | 77,177 | +3.27(+1.44%) |
Oct 27, 2014 | 223.73 | 228.27 | 226.58 | 226.72 | 13,572 | +0.14(+0.06%) |
Oct 24, 2014 | 225.61 | 227.01 | 223.67 | 226.58 | 13,824 | +1.63(+0.73%) |
Oct 23, 2014 | 221.96 | 226.01 | 221.34 | 224.95 | 21,357 | +4.09(+1.85%) |
Oct 22, 2014 | 221.06 | 223.11 | 220.00 | 220.86 | 16,688 | -0.40(-0.18%) |
Oct 21, 2014 | 215.31 | 222.99 | 215.31 | 221.26 | 22,137 | +2.95(+1.35%) |
Oct 20, 2014 | 216.80 | 218.39 | 216.37 | 218.31 | 13,534 | +1.94(+0.90%) |
Oct 17, 2014 | 216.56 | 217.05 | 214.52 | 216.37 | 34,387 | +2.99(+1.40%) |
Oct 16, 2014 | 208.88 | 213.51 | 208.07 | 213.38 | 28,002 | +1.96(+0.93%) |
Oct 15, 2014 | 207.25 | 212.35 | 206.81 | 211.42 | 31,024 | -0.39(-0.18%) |
Oct 14, 2014 | 212.43 | 212.59 | 209.19 | 211.81 | 23,327 | +2.11(+1.00%) |
Oct 13, 2014 | 205.51 | 211.16 | 204.37 | 209.70 | 10,468 | +5.33(+2.61%) |
Oct 10, 2014 | 203.57 | 206.56 | 199.20 | 204.37 | 12,975 | -1.07(-0.52%) |
Oct 09, 2014 | 206.41 | 207.76 | 204.85 | 205.44 | 12,976 | -3.01(-1.44%) |
Oct 08, 2014 | 204.57 | 210.01 | 204.57 | 208.44 | 10,715 | +2.81(+1.37%) |
Oct 07, 2014 | 207.28 | 209.12 | 205.11 | 205.63 | 11,665 | -2.72(-1.31%) |
Oct 06, 2014 | 209.44 | 212.59 | 208.13 | 208.36 | 11,819 | -1.26(-0.60%) |
Oct 03, 2014 | 209.54 | 213.42 | 208.72 | 209.61 | 10,484 | +2.82(+1.36%) |
Oct 02, 2014 | 217.42 | 217.42 | 203.34 | 206.79 | 11,169 | +3.57(+1.75%) |
Oct 01, 2014 | 208.73 | 209.65 | 203.22 | 203.23 | 23,106 | -6.11(-2.92%) |
Sep 30, 2014 | 211.48 | 212.74 | 208.76 | 209.33 | 31,944 | -1.75(-0.83%) |
Sep 29, 2014 | 208.20 | 211.88 | 208.20 | 211.08 | 18,572 | +1.09(+0.52%) |
Sep 26, 2014 | 207.71 | 210.52 | 207.30 | 209.99 | 13,398 | +1.93(+0.93%) |
Sep 25, 2014 | 211.32 | 211.51 | 207.81 | 208.06 | 17,601 | -3.37(-1.59%) |
Sep 24, 2014 | 209.07 | 212.06 | 208.48 | 211.43 | 19,955 | +3.60(+1.73%) |
Sep 23, 2014 | 209.69 | 212.46 | 207.83 | 207.83 | 23,283 | -2.40(-1.14%) |
Sep 22, 2014 | 212.11 | 213.44 | 209.70 | 210.22 | 13,066 | -2.68(-1.26%) |
Sep 19, 2014 | 216.28 | 219.03 | 212.81 | 212.90 | 30,310 | -3.13(-1.45%) |
Sep 18, 2014 | 222.37 | 222.37 | 215.04 | 216.03 | 7,132 | -0.87(-0.40%) |
Sep 17, 2014 | 216.66 | 217.23 | 214.52 | 216.90 | 4,863 | +3.29(+1.54%) |
Sep 16, 2014 | 213.47 | 214.98 | 212.35 | 213.61 | 11,289 | +0.20(+0.10%) |
Sep 15, 2014 | 216.14 | 216.14 | 212.69 | 213.41 | 18,451 | -3.11(-1.44%) |
Sep 12, 2014 | 218.84 | 219.84 | 216.49 | 216.52 | 13,831 | -1.64(-0.75%) |
Sep 11, 2014 | 215.59 | 218.76 | 215.59 | 218.17 | 9,721 | +1.52(+0.70%) |
Sep 10, 2014 | 214.24 | 217.03 | 213.90 | 216.65 | 7,213 | +2.98(+1.40%) |
Sep 09, 2014 | 214.38 | 215.68 | 213.09 | 213.67 | 10,863 | -2.34(-1.09%) |
Sep 08, 2014 | 215.86 | 216.27 | 214.14 | 216.01 | 11,451 | +0.58(+0.27%) |
Sep 05, 2014 | 216.21 | 216.21 | 214.24 | 215.43 | 22,545 | -1.94(-0.89%) |
Sep 04, 2014 | 220.99 | 220.99 | 217.42 | 217.37 | 10,905 | -2.07(-0.95%) |
Sep 03, 2014 | 222.00 | 223.44 | 218.85 | 219.45 | 16,846 | -4.73(-2.11%) |
Sep 02, 2014 | 223.12 | 224.80 | 220.62 | 224.18 | 10,862 | +2.42(+1.09%) |
Aug 29, 2014 | 220.12 | 221.75 | 221.75 | 221.75 | 8,393 | +1.49(+0.68%) |
Aug 28, 2014 | 223.41 | 223.41 | 220.24 | 220.27 | 5,842 | -3.15(-1.41%) |
Aug 27, 2014 | 222.38 | 223.93 | 222.04 | 223.41 | 19,061 | +0.37(+0.16%) |
Aug 26, 2014 | 221.33 | 225.14 | 220.51 | 223.05 | 21,881 | +2.54(+1.15%) |
Aug 25, 2014 | 217.13 | 220.77 | 217.13 | 220.51 | 24,030 | +2.15(+0.99%) |
Aug 22, 2014 | 217.46 | 219.73 | 216.97 | 218.36 | 21,779 | +1.09(+0.50%) |
Aug 21, 2014 | 211.98 | 218.10 | 211.24 | 217.27 | 17,784 | +5.63(+2.66%) |
Aug 20, 2014 | 210.98 | 212.40 | 210.89 | 211.64 | 8,382 | -0.34(-0.16%) |
Aug 19, 2014 | 210.97 | 212.18 | 210.86 | 211.98 | 11,186 | +0.30(+0.14%) |
Aug 18, 2014 | 212.66 | 214.22 | 211.02 | 211.68 | 24,793 | +0.61(+0.29%) |
Aug 15, 2014 | 214.53 | 214.53 | 209.46 | 211.07 | 17,514 | -1.32(-0.62%) |
Aug 14, 2014 | 213.47 | 213.53 | 211.84 | 212.39 | 15,392 | -0.11(-0.05%) |
Aug 13, 2014 | 212.98 | 214.24 | 212.22 | 212.50 | 19,331 | -0.44(-0.21%) |
Aug 12, 2014 | 214.41 | 214.49 | 211.88 | 212.94 | 12,345 | -1.79(-0.84%) |
Aug 11, 2014 | 215.73 | 219.50 | 214.74 | 214.74 | 15,967 | -0.34(-0.16%) |
Aug 08, 2014 | 210.51 | 215.90 | 210.40 | 215.08 | 19,380 | +4.60(+2.19%) |
Aug 07, 2014 | 214.21 | 214.21 | 210.10 | 210.47 | 7,069 | -4.31(-2.01%) |
Aug 06, 2014 | 211.60 | 215.63 | 211.60 | 214.79 | 9,869 | +2.88(+1.36%) |
Aug 05, 2014 | 211.29 | 213.25 | 210.38 | 211.91 | 16,296 | -0.59(-0.28%) |
Aug 04, 2014 | 216.87 | 216.87 | 211.74 | 212.50 | 14,720 | -0.77(-0.36%) |