Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 125.05 | 126.07 | 125.05 | 125.61 | 849,759 | +0.61(+0.49%) |
Nov 26, 2014 | 124.26 | 125.00 | 125.00 | 125.00 | 1,312,889 | +0.76(+0.61%) |
Nov 25, 2014 | 124.12 | 126.00 | 123.60 | 124.24 | 1,910,086 | +0.46(+0.37%) |
Nov 24, 2014 | 122.30 | 124.23 | 122.30 | 123.78 | 2,213,996 | +0.85(+0.69%) |
Nov 21, 2014 | 121.79 | 123.42 | 121.79 | 122.94 | 2,570,753 | +1.90(+1.57%) |
Nov 20, 2014 | 120.19 | 122.73 | 119.53 | 121.03 | 2,612,971 | -0.09(-0.07%) |
Nov 19, 2014 | 117.40 | 121.75 | 116.48 | 121.12 | 4,415,404 | +4.05(+3.46%) |
Nov 18, 2014 | 115.06 | 117.44 | 114.94 | 117.07 | 2,188,610 | +2.01(+1.75%) |
Nov 17, 2014 | 114.89 | 115.37 | 114.53 | 115.06 | 1,347,136 | -0.31(-0.27%) |
Nov 14, 2014 | 114.57 | 115.47 | 114.48 | 115.37 | 1,566,965 | +0.49(+0.43%) |
Nov 13, 2014 | 115.29 | 115.47 | 114.50 | 114.87 | 1,242,993 | -0.26(-0.23%) |
Nov 12, 2014 | 114.56 | 115.32 | 114.28 | 115.14 | 1,526,901 | +0.20(+0.18%) |
Nov 11, 2014 | 113.37 | 115.26 | 113.02 | 114.93 | 2,005,069 | +1.41(+1.24%) |
Nov 10, 2014 | 113.11 | 113.87 | 112.32 | 113.52 | 1,284,250 | +0.24(+0.21%) |
Nov 07, 2014 | 115.47 | 115.47 | 112.82 | 113.28 | 2,194,047 | -2.25(-1.94%) |
Nov 06, 2014 | 115.43 | 115.76 | 114.99 | 115.52 | 1,297,879 | +0.35(+0.30%) |
Nov 05, 2014 | 115.61 | 115.79 | 114.56 | 115.17 | 2,617,844 | +0.22(+0.19%) |
Nov 04, 2014 | 115.11 | 115.38 | 114.26 | 114.95 | 1,512,098 | -0.08(-0.07%) |
Nov 03, 2014 | 113.49 | 115.67 | 113.49 | 115.03 | 1,939,146 | +0.81(+0.71%) |
Oct 31, 2014 | 115.04 | 115.20 | 113.73 | 114.22 | 2,271,190 | +0.95(+0.84%) |
Oct 30, 2014 | 112.60 | 113.55 | 112.33 | 113.27 | 1,889,217 | +0.49(+0.43%) |
Oct 29, 2014 | 115.08 | 115.22 | 111.86 | 112.78 | 3,289,204 | -2.19(-1.90%) |
Oct 28, 2014 | 115.05 | 115.37 | 114.48 | 114.97 | 1,915,694 | +0.33(+0.29%) |
Oct 27, 2014 | 114.47 | 114.77 | 113.78 | 114.64 | 1,647,388 | +0.10(+0.09%) |
Oct 24, 2014 | 112.88 | 115.12 | 112.75 | 114.54 | 1,919,753 | +1.62(+1.44%) |
Oct 23, 2014 | 112.30 | 114.02 | 111.74 | 112.92 | 2,678,458 | +2.33(+2.11%) |
Oct 22, 2014 | 111.15 | 111.91 | 109.40 | 110.59 | 6,789,836 | -4.27(-3.71%) |
Oct 21, 2014 | 111.75 | 114.88 | 111.75 | 114.85 | 2,510,722 | +3.78(+3.40%) |
Oct 20, 2014 | 108.73 | 111.13 | 108.49 | 111.07 | 1,926,830 | +1.91(+1.75%) |
Oct 17, 2014 | 107.47 | 109.94 | 107.12 | 109.16 | 2,423,193 | +2.59(+2.43%) |
Oct 16, 2014 | 105.50 | 108.46 | 105.46 | 106.57 | 4,459,410 | -1.41(-1.30%) |
Oct 15, 2014 | 107.16 | 108.55 | 104.27 | 107.97 | 3,274,123 | -0.62(-0.57%) |
Oct 14, 2014 | 109.35 | 110.21 | 107.97 | 108.60 | 3,200,395 | -0.69(-0.63%) |
Oct 13, 2014 | 113.04 | 113.15 | 109.04 | 109.29 | 3,140,989 | -3.87(-3.42%) |
Oct 10, 2014 | 114.62 | 115.67 | 113.11 | 113.15 | 2,120,186 | -1.31(-1.15%) |
Oct 09, 2014 | 118.18 | 118.18 | 114.35 | 114.47 | 1,803,231 | -3.70(-3.13%) |
Oct 08, 2014 | 115.03 | 118.23 | 114.62 | 118.17 | 1,691,884 | +3.31(+2.88%) |
Oct 07, 2014 | 116.90 | 117.06 | 114.82 | 114.85 | 1,578,784 | -2.34(-2.00%) |
Oct 06, 2014 | 118.56 | 118.83 | 116.10 | 117.19 | 1,011,213 | -0.74(-0.63%) |
Oct 03, 2014 | 116.06 | 118.06 | 116.06 | 117.93 | 1,713,341 | +2.17(+1.87%) |
Oct 02, 2014 | 116.17 | 116.93 | 114.80 | 115.77 | 1,930,102 | -0.40(-0.34%) |
Oct 01, 2014 | 118.82 | 118.82 | 115.87 | 116.17 | 2,553,866 | -2.07(-1.75%) |
Sep 30, 2014 | 118.87 | 119.42 | 118.03 | 118.23 | 1,721,236 | -0.29(-0.25%) |
Sep 29, 2014 | 117.06 | 118.76 | 116.95 | 118.53 | 1,187,330 | +0.62(+0.53%) |
Sep 26, 2014 | 117.49 | 117.90 | 116.82 | 117.90 | 1,034,076 | +0.36(+0.31%) |
Sep 25, 2014 | 119.52 | 120.19 | 117.53 | 117.54 | 1,891,401 | -2.45(-2.04%) |
Sep 24, 2014 | 117.55 | 120.18 | 117.36 | 119.99 | 2,086,907 | +2.28(+1.94%) |
Sep 23, 2014 | 117.90 | 118.41 | 117.36 | 117.71 | 1,238,932 | -0.63(-0.53%) |
Sep 22, 2014 | 119.72 | 119.72 | 117.95 | 118.34 | 1,005,098 | -1.39(-1.16%) |
Sep 19, 2014 | 121.25 | 121.50 | 119.54 | 119.73 | 1,251,120 | -0.86(-0.72%) |
Sep 18, 2014 | 120.28 | 121.03 | 120.11 | 120.59 | 809,037 | +0.52(+0.43%) |
Sep 17, 2014 | 119.16 | 120.56 | 118.98 | 120.08 | 1,508,912 | +0.96(+0.81%) |
Sep 16, 2014 | 118.60 | 119.34 | 118.01 | 119.12 | 1,376,587 | +0.26(+0.22%) |
Sep 15, 2014 | 119.55 | 119.75 | 118.22 | 118.86 | 1,333,993 | -0.91(-0.76%) |
Sep 12, 2014 | 119.85 | 119.94 | 119.07 | 119.77 | 1,752,408 | -0.02(-0.02%) |
Sep 11, 2014 | 119.73 | 120.14 | 118.96 | 119.79 | 1,461,823 | -0.16(-0.13%) |
Sep 10, 2014 | 120.81 | 120.97 | 119.80 | 119.94 | 1,379,236 | -0.38(-0.31%) |
Sep 09, 2014 | 121.08 | 121.24 | 120.11 | 120.32 | 1,441,499 | -0.95(-0.78%) |
Sep 08, 2014 | 121.30 | 121.53 | 120.39 | 121.27 | 1,703,054 | +0.34(+0.28%) |
Sep 05, 2014 | 120.14 | 120.96 | 119.75 | 120.93 | 1,433,280 | +0.73(+0.61%) |
Sep 04, 2014 | 120.30 | 121.53 | 119.97 | 120.21 | 1,542,382 | +0.13(+0.10%) |
Sep 03, 2014 | 119.19 | 120.68 | 119.18 | 120.08 | 1,664,068 | +1.00(+0.84%) |