Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 155.15 | 155.98 | 153.26 | 155.63 | 664,197 | +1.35(+0.88%) |
Nov 26, 2014 | 155.38 | 154.28 | 154.28 | 154.28 | 956,331 | -0.83(-0.53%) |
Nov 25, 2014 | 157.83 | 158.72 | 154.32 | 155.11 | 1,907,336 | -1.93(-1.23%) |
Nov 24, 2014 | 157.21 | 157.57 | 155.29 | 157.03 | 1,326,003 | +0.51(+0.32%) |
Nov 21, 2014 | 158.59 | 158.98 | 156.03 | 156.53 | 2,315,085 | +1.56(+1.01%) |
Nov 20, 2014 | 156.59 | 158.32 | 152.40 | 154.97 | 3,047,770 | -1.89(-1.21%) |
Nov 19, 2014 | 158.65 | 159.03 | 156.44 | 156.86 | 1,006,298 | -1.79(-1.13%) |
Nov 18, 2014 | 157.80 | 159.56 | 156.26 | 158.66 | 1,654,239 | -0.48(-0.30%) |
Nov 17, 2014 | 159.31 | 159.45 | 157.69 | 159.13 | 935,905 | -1.19(-0.74%) |
Nov 14, 2014 | 159.36 | 161.05 | 158.48 | 160.32 | 1,468,619 | +1.19(+0.74%) |
Nov 13, 2014 | 157.71 | 159.97 | 157.50 | 159.13 | 1,485,477 | +2.04(+1.30%) |
Nov 12, 2014 | 156.38 | 157.44 | 156.10 | 157.10 | 2,435,007 | -0.05(-0.03%) |
Nov 11, 2014 | 155.68 | 157.55 | 154.25 | 157.15 | 1,487,796 | +2.14(+1.38%) |
Nov 10, 2014 | 154.83 | 156.94 | 153.72 | 155.00 | 1,177,580 | +0.62(+0.40%) |
Nov 07, 2014 | 154.74 | 155.78 | 153.60 | 154.39 | 1,709,564 | +0.84(+0.55%) |
Nov 06, 2014 | 154.63 | 154.64 | 151.66 | 153.54 | 3,586,669 | -0.88(-0.57%) |
Nov 05, 2014 | 156.37 | 157.22 | 152.16 | 154.43 | 3,418,615 | -4.74(-2.98%) |
Nov 04, 2014 | 160.58 | 160.66 | 156.55 | 159.17 | 2,429,129 | -3.65(-2.24%) |
Nov 03, 2014 | 163.21 | 164.73 | 161.91 | 162.82 | 1,423,391 | -0.43(-0.26%) |
Oct 31, 2014 | 164.08 | 164.08 | 161.97 | 163.25 | 1,778,242 | +2.03(+1.26%) |
Oct 30, 2014 | 158.23 | 162.21 | 158.14 | 161.22 | 1,368,897 | +1.48(+0.93%) |
Oct 29, 2014 | 164.06 | 165.35 | 158.53 | 159.74 | 2,987,027 | +0.58(+0.37%) |
Oct 28, 2014 | 157.17 | 159.50 | 155.94 | 159.16 | 1,943,226 | +1.36(+0.86%) |
Oct 27, 2014 | 157.81 | 159.54 | 158.70 | 157.80 | 2,333,393 | -0.90(-0.57%) |
Oct 24, 2014 | 157.98 | 159.42 | 156.51 | 158.70 | 1,472,881 | +1.06(+0.67%) |
Oct 23, 2014 | 158.07 | 159.72 | 157.31 | 157.65 | 1,870,894 | +0.92(+0.59%) |
Oct 22, 2014 | 159.02 | 159.80 | 156.10 | 156.73 | 1,550,631 | -1.86(-1.18%) |
Oct 21, 2014 | 157.18 | 159.48 | 156.43 | 158.59 | 2,072,564 | +2.52(+1.61%) |
Oct 20, 2014 | 157.13 | 157.20 | 154.31 | 156.07 | 2,193,724 | -0.68(-0.43%) |
Oct 17, 2014 | 159.47 | 161.18 | 155.55 | 156.75 | 2,583,725 | +0.33(+0.21%) |
Oct 16, 2014 | 148.90 | 158.58 | 148.66 | 156.43 | 3,543,291 | +6.67(+4.45%) |
Oct 15, 2014 | 147.20 | 150.89 | 145.03 | 149.76 | 2,708,318 | +0.40(+0.27%) |
Oct 14, 2014 | 147.23 | 152.69 | 147.02 | 149.36 | 2,254,426 | +0.34(+0.23%) |
Oct 13, 2014 | 151.50 | 152.70 | 146.10 | 149.01 | 3,538,879 | -2.81(-1.85%) |
Oct 10, 2014 | 152.73 | 155.94 | 151.69 | 151.82 | 1,800,636 | -1.17(-0.76%) |
Oct 09, 2014 | 157.75 | 158.46 | 152.73 | 152.99 | 1,613,765 | -4.48(-2.85%) |
Oct 08, 2014 | 155.28 | 157.87 | 153.36 | 157.48 | 1,296,745 | +2.59(+1.67%) |
Oct 07, 2014 | 154.60 | 157.78 | 153.95 | 154.89 | 1,737,935 | -3.02(-1.91%) |
Oct 06, 2014 | 161.17 | 161.50 | 157.73 | 157.91 | 1,812,881 | +1.30(+0.83%) |
Oct 03, 2014 | 157.16 | 159.04 | 155.13 | 156.61 | 1,438,796 | +0.45(+0.29%) |
Oct 02, 2014 | 157.23 | 159.26 | 152.93 | 156.16 | 2,203,896 | -0.46(-0.30%) |
Oct 01, 2014 | 158.94 | 159.04 | 154.97 | 156.62 | 2,450,621 | -4.11(-2.56%) |
Sep 30, 2014 | 154.06 | 162.48 | 151.01 | 160.73 | 5,619,707 | +6.95(+4.52%) |
Sep 29, 2014 | 156.78 | 157.34 | 153.15 | 153.78 | 2,991,245 | -4.73(-2.99%) |
Sep 26, 2014 | 158.25 | 161.08 | 158.09 | 158.51 | 2,117,343 | +2.18(+1.40%) |
Sep 25, 2014 | 158.11 | 158.60 | 155.10 | 156.33 | 2,282,137 | -3.43(-2.15%) |
Sep 24, 2014 | 156.97 | 160.05 | 156.26 | 159.76 | 1,841,756 | +2.68(+1.71%) |
Sep 23, 2014 | 154.89 | 157.93 | 154.66 | 157.08 | 2,739,477 | +1.33(+0.85%) |
Sep 22, 2014 | 156.26 | 158.35 | 153.85 | 155.75 | 2,964,655 | -3.44(-2.16%) |
Sep 19, 2014 | 162.83 | 162.83 | 157.85 | 159.19 | 2,203,396 | -2.19(-1.36%) |
Sep 18, 2014 | 158.64 | 163.63 | 158.57 | 161.38 | 3,929,164 | +4.06(+2.58%) |
Sep 17, 2014 | 152.50 | 158.28 | 152.22 | 157.31 | 2,640,659 | +2.78(+1.80%) |
Sep 16, 2014 | 150.73 | 155.53 | 148.23 | 154.54 | 4,463,331 | -0.73(-0.47%) |
Sep 15, 2014 | 156.45 | 156.93 | 154.10 | 155.27 | 1,896,123 | -1.56(-0.99%) |
Sep 12, 2014 | 159.98 | 160.25 | 156.37 | 156.82 | 1,772,799 | -3.07(-1.92%) |
Sep 11, 2014 | 155.60 | 160.58 | 155.59 | 159.89 | 2,073,921 | +3.28(+2.10%) |
Sep 10, 2014 | 156.87 | 157.33 | 155.29 | 156.61 | 2,425,638 | -1.70(-1.07%) |
Sep 09, 2014 | 158.69 | 160.29 | 157.40 | 158.31 | 1,437,757 | -0.39(-0.24%) |
Sep 08, 2014 | 160.09 | 160.09 | 157.32 | 158.70 | 1,765,536 | -0.82(-0.51%) |
Sep 05, 2014 | 158.50 | 159.77 | 156.64 | 159.51 | 2,295,487 | +0.77(+0.48%) |
Sep 04, 2014 | 159.37 | 160.53 | 158.07 | 158.74 | 2,184,169 | -0.41(-0.26%) |
Sep 03, 2014 | 159.05 | 161.42 | 158.02 | 159.15 | 2,209,053 | +0.16(+0.10%) |