Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 155.47 | 156.38 | 151.50 | 151.89 | 461,662 | -3.32(-2.14%) |
Nov 26, 2014 | 155.40 | 155.21 | 155.21 | 155.21 | 429,700 | +0.56(+0.36%) |
Nov 25, 2014 | 156.84 | 157.00 | 154.42 | 154.65 | 458,584 | -1.40(-0.90%) |
Nov 24, 2014 | 156.96 | 157.78 | 155.84 | 156.05 | 451,707 | +0.06(+0.04%) |
Nov 21, 2014 | 158.16 | 160.40 | 155.34 | 155.99 | 1,082,232 | +0.91(+0.59%) |
Nov 20, 2014 | 150.50 | 157.91 | 148.83 | 155.08 | 1,756,599 | +4.59(+3.05%) |
Nov 19, 2014 | 147.90 | 150.60 | 146.45 | 150.49 | 666,790 | +2.18(+1.47%) |
Nov 18, 2014 | 147.52 | 149.75 | 147.51 | 148.31 | 412,408 | +0.56(+0.38%) |
Nov 17, 2014 | 146.83 | 149.07 | 146.72 | 147.75 | 590,309 | +1.03(+0.70%) |
Nov 14, 2014 | 148.09 | 148.09 | 146.46 | 146.72 | 290,740 | -0.94(-0.64%) |
Nov 13, 2014 | 147.75 | 149.32 | 146.93 | 147.66 | 303,755 | +0.26(+0.18%) |
Nov 12, 2014 | 147.45 | 148.08 | 146.14 | 147.40 | 615,211 | -0.63(-0.43%) |
Nov 11, 2014 | 150.11 | 150.18 | 147.85 | 148.03 | 524,773 | -1.87(-1.25%) |
Nov 10, 2014 | 149.55 | 150.18 | 148.74 | 149.90 | 682,545 | +0.72(+0.48%) |
Nov 07, 2014 | 150.71 | 150.98 | 148.95 | 149.18 | 615,856 | -1.29(-0.86%) |
Nov 06, 2014 | 148.91 | 150.69 | 147.89 | 150.47 | 531,361 | +1.96(+1.32%) |
Nov 05, 2014 | 150.45 | 151.01 | 147.87 | 148.51 | 506,369 | -0.02(-0.01%) |
Nov 04, 2014 | 149.33 | 149.94 | 147.24 | 148.53 | 652,343 | -1.70(-1.13%) |
Nov 03, 2014 | 151.95 | 152.14 | 149.66 | 150.23 | 728,593 | -0.33(-0.22%) |
Oct 31, 2014 | 144.84 | 153.52 | 144.84 | 150.56 | 2,188,590 | +8.01(+5.62%) |
Oct 30, 2014 | 139.55 | 143.00 | 139.05 | 142.55 | 1,099,006 | +2.61(+1.87%) |
Oct 29, 2014 | 140.66 | 141.21 | 139.00 | 139.94 | 615,646 | -0.33(-0.24%) |
Oct 28, 2014 | 138.56 | 140.32 | 138.21 | 140.27 | 550,787 | +1.72(+1.24%) |
Oct 27, 2014 | 139.16 | 139.10 | 139.10 | 138.55 | 397,621 | -0.55(-0.40%) |
Oct 24, 2014 | 138.12 | 139.25 | 137.55 | 139.10 | 459,611 | +0.63(+0.45%) |
Oct 23, 2014 | 137.38 | 138.80 | 136.66 | 138.47 | 748,059 | +2.51(+1.85%) |
Oct 22, 2014 | 137.32 | 137.55 | 135.50 | 135.96 | 887,253 | -0.58(-0.42%) |
Oct 21, 2014 | 133.87 | 136.94 | 132.63 | 136.54 | 576,716 | +3.43(+2.58%) |
Oct 20, 2014 | 132.73 | 133.34 | 132.04 | 133.11 | 476,813 | -0.19(-0.14%) |
Oct 17, 2014 | 132.84 | 135.34 | 132.16 | 133.30 | 563,167 | +1.88(+1.43%) |
Oct 16, 2014 | 130.88 | 132.33 | 129.08 | 131.42 | 896,556 | +1.29(+0.99%) |
Oct 15, 2014 | 124.44 | 130.46 | 122.70 | 130.13 | 1,003,646 | +5.24(+4.20%) |
Oct 14, 2014 | 123.88 | 126.51 | 122.44 | 124.89 | 1,287,711 | +1.45(+1.17%) |
Oct 13, 2014 | 129.35 | 130.02 | 121.42 | 123.44 | 2,388,311 | -6.59(-5.07%) |
Oct 10, 2014 | 131.82 | 132.50 | 129.08 | 130.03 | 947,370 | -2.81(-2.12%) |
Oct 09, 2014 | 137.03 | 137.03 | 132.56 | 132.84 | 661,887 | -4.36(-3.18%) |
Oct 08, 2014 | 135.61 | 137.51 | 133.50 | 137.20 | 589,725 | +1.70(+1.25%) |
Oct 07, 2014 | 138.00 | 138.03 | 134.66 | 135.50 | 891,152 | -3.46(-2.49%) |
Oct 06, 2014 | 141.31 | 141.60 | 138.90 | 138.96 | 429,685 | -1.38(-0.98%) |
Oct 03, 2014 | 139.75 | 141.98 | 139.35 | 140.34 | 289,418 | +1.34(+0.96%) |
Oct 02, 2014 | 138.24 | 139.48 | 135.45 | 139.00 | 593,181 | -0.10(-0.07%) |
Oct 01, 2014 | 141.36 | 141.36 | 136.43 | 139.10 | 783,580 | -3.02(-2.12%) |
Sep 30, 2014 | 142.67 | 142.92 | 141.24 | 142.12 | 911,416 | +0.26(+0.18%) |
Sep 29, 2014 | 140.18 | 142.10 | 139.13 | 141.86 | 743,384 | +1.73(+1.23%) |
Sep 26, 2014 | 137.99 | 140.87 | 137.99 | 140.13 | 546,962 | +2.15(+1.56%) |
Sep 25, 2014 | 140.69 | 141.01 | 137.64 | 137.98 | 773,365 | -2.90(-2.06%) |
Sep 24, 2014 | 138.38 | 141.53 | 138.38 | 140.88 | 582,664 | +2.63(+1.90%) |
Sep 23, 2014 | 138.16 | 139.30 | 137.15 | 138.25 | 885,921 | -0.21(-0.15%) |
Sep 22, 2014 | 141.92 | 142.44 | 137.54 | 138.46 | 674,684 | -3.59(-2.53%) |
Sep 19, 2014 | 145.50 | 145.50 | 141.92 | 142.05 | 569,814 | -2.49(-1.72%) |
Sep 18, 2014 | 144.91 | 146.29 | 144.30 | 144.54 | 513,016 | -0.16(-0.11%) |
Sep 17, 2014 | 143.13 | 145.35 | 142.97 | 144.70 | 600,372 | +1.61(+1.13%) |
Sep 16, 2014 | 140.42 | 143.68 | 140.07 | 143.09 | 517,948 | +1.84(+1.30%) |
Sep 15, 2014 | 141.58 | 142.15 | 140.06 | 141.25 | 458,752 | -0.46(-0.32%) |
Sep 12, 2014 | 141.79 | 142.87 | 141.06 | 141.71 | 583,893 | +0.10(+0.07%) |
Sep 11, 2014 | 142.79 | 143.61 | 140.99 | 141.61 | 509,470 | -1.81(-1.26%) |
Sep 10, 2014 | 139.80 | 144.03 | 138.27 | 143.42 | 712,302 | +3.74(+2.68%) |
Sep 09, 2014 | 141.32 | 141.32 | 138.55 | 139.68 | 674,108 | -1.17(-0.83%) |
Sep 08, 2014 | 142.29 | 142.98 | 140.27 | 140.85 | 354,595 | -1.39(-0.98%) |
Sep 05, 2014 | 141.68 | 142.62 | 140.82 | 142.24 | 332,572 | +0.68(+0.48%) |
Sep 04, 2014 | 142.00 | 142.25 | 140.08 | 141.56 | 728,874 | -0.28(-0.20%) |
Sep 03, 2014 | 143.92 | 144.50 | 141.73 | 141.84 | 467,808 | -2.34(-1.62%) |