Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 128.34 | 128.89 | 127.52 | 128.25 | 1,232,090 | +1.97(+1.56%) |
Oct 30, 2014 | 124.56 | 126.87 | 124.12 | 126.28 | 781,876 | +1.25(+1.00%) |
Oct 29, 2014 | 125.63 | 125.76 | 124.12 | 125.03 | 1,011,904 | -0.49(-0.39%) |
Oct 28, 2014 | 122.50 | 125.56 | 122.27 | 125.53 | 861,496 | +3.61(+2.96%) |
Oct 27, 2014 | 121.19 | 121.99 | 122.03 | 121.92 | 637,240 | -0.10(-0.08%) |
Oct 24, 2014 | 121.89 | 122.20 | 121.22 | 122.03 | 579,081 | +0.29(+0.24%) |
Oct 23, 2014 | 120.71 | 122.45 | 120.35 | 121.74 | 707,686 | +2.52(+2.11%) |
Oct 22, 2014 | 121.63 | 121.78 | 119.11 | 119.22 | 1,447,206 | -2.05(-1.69%) |
Oct 21, 2014 | 119.97 | 121.27 | 119.43 | 121.27 | 1,956,997 | +2.14(+1.80%) |
Oct 20, 2014 | 117.17 | 119.17 | 117.01 | 119.13 | 1,612,164 | +1.55(+1.32%) |
Oct 17, 2014 | 119.29 | 119.64 | 117.09 | 117.58 | 3,163,225 | -0.26(-0.22%) |
Oct 16, 2014 | 115.01 | 118.85 | 114.62 | 117.84 | 3,717,841 | +1.33(+1.14%) |
Oct 15, 2014 | 114.65 | 116.99 | 112.45 | 116.51 | 2,927,660 | +1.86(+1.62%) |
Oct 14, 2014 | 114.61 | 116.60 | 113.90 | 114.65 | 2,021,182 | +1.16(+1.03%) |
Oct 13, 2014 | 114.39 | 115.88 | 112.65 | 113.49 | 3,104,475 | -0.89(-0.77%) |
Oct 10, 2014 | 115.92 | 117.06 | 114.23 | 114.38 | 1,884,599 | -1.91(-1.64%) |
Oct 09, 2014 | 119.83 | 119.83 | 116.28 | 116.28 | 3,204,472 | -3.44(-2.87%) |
Oct 08, 2014 | 117.29 | 119.84 | 115.93 | 119.72 | 1,981,314 | +2.21(+1.88%) |
Oct 07, 2014 | 118.97 | 119.41 | 117.43 | 117.52 | 1,199,765 | -2.32(-1.94%) |
Oct 06, 2014 | 121.51 | 121.72 | 119.56 | 119.84 | 1,694,398 | -1.44(-1.19%) |
Oct 03, 2014 | 121.13 | 121.98 | 120.42 | 121.28 | 1,105,152 | +1.24(+1.03%) |
Oct 02, 2014 | 118.75 | 120.54 | 117.68 | 120.04 | 2,200,647 | +1.25(+1.05%) |
Oct 01, 2014 | 120.73 | 120.83 | 118.33 | 118.79 | 1,474,951 | -2.06(-1.70%) |
Sep 30, 2014 | 122.72 | 122.72 | 120.77 | 120.85 | 1,203,389 | -1.94(-1.58%) |
Sep 29, 2014 | 122.17 | 122.99 | 120.82 | 122.79 | 936,141 | +0.36(+0.30%) |
Sep 26, 2014 | 121.77 | 122.62 | 121.54 | 122.43 | 710,407 | +1.08(+0.89%) |
Sep 25, 2014 | 123.18 | 123.38 | 120.90 | 121.34 | 1,069,883 | -2.16(-1.75%) |
Sep 24, 2014 | 122.13 | 123.63 | 121.69 | 123.51 | 1,552,231 | +1.59(+1.31%) |
Sep 23, 2014 | 122.41 | 123.36 | 121.70 | 121.91 | 1,247,520 | -1.11(-0.90%) |
Sep 22, 2014 | 124.10 | 124.37 | 122.45 | 123.02 | 1,003,700 | -1.82(-1.46%) |
Sep 19, 2014 | 127.16 | 127.33 | 124.31 | 124.84 | 1,154,118 | -1.68(-1.33%) |
Sep 18, 2014 | 126.14 | 126.56 | 125.95 | 126.53 | 1,225,128 | +0.85(+0.67%) |
Sep 17, 2014 | 125.42 | 126.46 | 125.02 | 125.68 | 766,478 | +0.51(+0.41%) |
Sep 16, 2014 | 124.39 | 125.49 | 123.91 | 125.17 | 1,090,966 | +0.50(+0.40%) |
Sep 15, 2014 | 126.42 | 126.59 | 124.17 | 124.67 | 992,977 | -1.75(-1.38%) |
Sep 12, 2014 | 127.70 | 127.70 | 126.06 | 126.42 | 795,096 | -1.22(-0.95%) |
Sep 11, 2014 | 126.23 | 127.73 | 126.07 | 127.64 | 519,997 | +0.73(+0.57%) |
Sep 10, 2014 | 125.72 | 126.91 | 125.39 | 126.91 | 860,919 | +1.10(+0.87%) |
Sep 09, 2014 | 127.23 | 127.23 | 125.59 | 125.81 | 699,456 | -1.64(-1.28%) |
Sep 08, 2014 | 126.84 | 127.60 | 126.48 | 127.45 | 747,482 | +0.54(+0.42%) |
Sep 05, 2014 | 126.56 | 126.98 | 125.53 | 126.91 | 632,315 | +0.27(+0.21%) |
Sep 04, 2014 | 127.59 | 128.37 | 126.36 | 126.64 | 825,363 | -0.59(-0.46%) |
Sep 03, 2014 | 128.82 | 128.82 | 127.03 | 127.23 | 862,026 | -0.96(-0.75%) |
Sep 02, 2014 | 127.99 | 128.36 | 127.32 | 128.18 | 1,291,494 | +0.77(+0.61%) |
Aug 29, 2014 | 126.91 | 127.41 | 127.41 | 127.41 | 869,346 | +0.82(+0.65%) |
Aug 28, 2014 | 126.81 | 126.98 | 126.24 | 126.59 | 1,245,635 | -0.68(-0.53%) |
Aug 27, 2014 | 127.60 | 127.88 | 127.04 | 127.27 | 1,859,905 | -0.37(-0.29%) |
Aug 26, 2014 | 126.53 | 127.84 | 126.48 | 127.64 | 780,593 | +1.31(+1.04%) |
Aug 25, 2014 | 126.44 | 127.04 | 125.84 | 126.33 | 1,398,871 | +0.90(+0.72%) |
Aug 22, 2014 | 125.12 | 125.90 | 124.56 | 125.43 | 854,594 | +0.16(+0.13%) |
Aug 21, 2014 | 125.16 | 125.98 | 123.96 | 125.27 | 1,333,492 | -0.15(-0.12%) |
Aug 20, 2014 | 125.35 | 125.71 | 124.75 | 125.42 | 911,876 | -0.70(-0.55%) |
Aug 19, 2014 | 125.92 | 126.40 | 125.69 | 126.12 | 948,528 | +0.44(+0.35%) |
Aug 18, 2014 | 124.97 | 125.73 | 124.54 | 125.68 | 776,933 | +1.99(+1.61%) |
Aug 15, 2014 | 124.95 | 125.16 | 122.35 | 123.69 | 1,171,617 | -0.24(-0.19%) |
Aug 14, 2014 | 123.82 | 124.16 | 123.46 | 123.93 | 373,281 | +0.09(+0.08%) |
Aug 13, 2014 | 123.12 | 124.02 | 122.87 | 123.84 | 407,423 | +1.12(+0.91%) |
Aug 12, 2014 | 123.12 | 123.86 | 122.19 | 122.72 | 587,424 | -0.98(-0.79%) |
Aug 11, 2014 | 123.05 | 124.57 | 122.77 | 123.70 | 1,086,081 | +1.35(+1.10%) |
Aug 08, 2014 | 121.11 | 122.50 | 120.87 | 122.35 | 1,242,309 | +1.32(+1.09%) |
Aug 07, 2014 | 121.92 | 122.51 | 120.58 | 121.03 | 2,209,495 | -0.60(-0.50%) |
Aug 06, 2014 | 120.49 | 122.54 | 120.30 | 121.63 | 868,720 | +0.27(+0.22%) |
Aug 05, 2014 | 120.95 | 122.27 | 120.41 | 121.36 | 1,627,736 | -0.15(-0.12%) |
Aug 04, 2014 | 120.42 | 121.73 | 119.48 | 121.51 | 722,053 | +1.32(+1.10%) |