Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 173.83 | 176.96 | 170.48 | 171.74 | 29,401 | -2.13(-1.23%) |
Nov 26, 2014 | 170.64 | 173.87 | 173.87 | 173.87 | 95,400 | +2.80(+1.64%) |
Nov 25, 2014 | 174.07 | 176.42 | 169.56 | 171.07 | 96,176 | -2.82(-1.62%) |
Nov 24, 2014 | 167.00 | 174.74 | 167.00 | 173.89 | 223,392 | +8.11(+4.89%) |
Nov 21, 2014 | 170.00 | 170.00 | 164.61 | 165.78 | 91,677 | -1.22(-0.73%) |
Nov 20, 2014 | 166.07 | 169.27 | 165.56 | 167.00 | 111,107 | -0.02(-0.01%) |
Nov 19, 2014 | 169.11 | 170.81 | 163.74 | 167.02 | 102,170 | -1.80(-1.07%) |
Nov 18, 2014 | 164.14 | 170.40 | 164.01 | 168.82 | 186,476 | +4.63(+2.82%) |
Nov 17, 2014 | 166.20 | 169.27 | 163.46 | 164.19 | 95,356 | -2.56(-1.54%) |
Nov 14, 2014 | 161.00 | 168.96 | 161.00 | 166.75 | 205,122 | +6.77(+4.23%) |
Nov 13, 2014 | 160.36 | 160.99 | 158.95 | 159.98 | 89,058 | +0.00(+0.00%) |
Nov 12, 2014 | 159.42 | 160.00 | 158.51 | 159.98 | 42,377 | -0.23(-0.14%) |
Nov 11, 2014 | 158.60 | 160.64 | 158.01 | 160.21 | 131,449 | +1.69(+1.07%) |
Nov 10, 2014 | 157.51 | 159.13 | 156.40 | 158.52 | 72,251 | +1.08(+0.69%) |
Nov 07, 2014 | 157.91 | 157.96 | 155.10 | 157.44 | 80,921 | -0.94(-0.59%) |
Nov 06, 2014 | 158.62 | 159.41 | 156.96 | 158.38 | 91,743 | -0.37(-0.23%) |
Nov 05, 2014 | 159.18 | 160.26 | 155.97 | 158.75 | 120,617 | +0.34(+0.21%) |
Nov 04, 2014 | 159.21 | 160.00 | 157.12 | 158.41 | 63,657 | -0.98(-0.61%) |
Nov 03, 2014 | 160.57 | 162.60 | 158.11 | 159.39 | 78,033 | -1.49(-0.93%) |
Oct 31, 2014 | 163.55 | 163.99 | 159.99 | 160.88 | 102,733 | +0.88(+0.55%) |
Oct 30, 2014 | 163.08 | 165.73 | 158.90 | 160.00 | 110,037 | +0.00(+0.00%) |
Oct 29, 2014 | 158.98 | 161.03 | 158.02 | 160.00 | 188,339 | +1.89(+1.20%) |
Oct 28, 2014 | 160.00 | 165.00 | 149.04 | 158.11 | 321,058 | +3.91(+2.54%) |
Oct 27, 2014 | 156.49 | 157.50 | 153.26 | 154.20 | 82,302 | -3.30(-2.10%) |
Oct 24, 2014 | 154.72 | 158.53 | 153.00 | 157.50 | 107,155 | +3.24(+2.10%) |
Oct 23, 2014 | 150.22 | 154.74 | 147.48 | 154.26 | 90,021 | +5.61(+3.77%) |
Oct 22, 2014 | 151.38 | 152.50 | 147.83 | 148.65 | 39,975 | -2.69(-1.78%) |
Oct 21, 2014 | 151.28 | 151.66 | 149.00 | 151.34 | 31,805 | +1.46(+0.97%) |
Oct 20, 2014 | 145.02 | 149.99 | 144.15 | 149.88 | 143,119 | +4.58(+3.15%) |
Oct 17, 2014 | 147.12 | 148.69 | 144.73 | 145.30 | 51,284 | +0.38(+0.26%) |
Oct 16, 2014 | 143.00 | 145.70 | 143.00 | 144.92 | 63,773 | +0.39(+0.27%) |
Oct 15, 2014 | 144.04 | 147.11 | 143.00 | 144.53 | 92,087 | -0.88(-0.61%) |
Oct 14, 2014 | 147.88 | 148.79 | 143.13 | 145.41 | 69,134 | -1.62(-1.10%) |
Oct 13, 2014 | 146.47 | 149.76 | 145.25 | 147.03 | 149,257 | -0.53(-0.36%) |
Oct 10, 2014 | 135.65 | 148.22 | 133.53 | 147.56 | 232,148 | +11.94(+8.80%) |
Oct 09, 2014 | 137.16 | 137.95 | 135.00 | 135.62 | 52,849 | -1.57(-1.14%) |
Oct 08, 2014 | 135.00 | 137.85 | 134.50 | 137.19 | 42,327 | +1.50(+1.11%) |
Oct 07, 2014 | 135.50 | 137.93 | 134.38 | 135.69 | 59,947 | -0.85(-0.62%) |
Oct 06, 2014 | 136.79 | 137.74 | 135.14 | 136.54 | 47,250 | -0.25(-0.18%) |
Oct 03, 2014 | 135.01 | 137.79 | 133.23 | 136.79 | 67,759 | +3.05(+2.28%) |
Oct 02, 2014 | 129.10 | 135.59 | 129.10 | 133.74 | 61,087 | +5.15(+4.00%) |
Oct 01, 2014 | 130.33 | 131.33 | 127.46 | 128.59 | 55,248 | -2.25(-1.72%) |
Sep 30, 2014 | 133.88 | 135.17 | 130.83 | 130.84 | 52,260 | -2.76(-2.07%) |
Sep 29, 2014 | 130.25 | 133.94 | 130.25 | 133.60 | 45,422 | +2.38(+1.81%) |
Sep 26, 2014 | 130.10 | 131.95 | 129.94 | 131.22 | 42,538 | +0.92(+0.71%) |
Sep 25, 2014 | 134.83 | 134.83 | 129.48 | 130.30 | 45,252 | -4.43(-3.29%) |
Sep 24, 2014 | 132.31 | 135.44 | 131.89 | 134.73 | 28,210 | +2.98(+2.26%) |
Sep 23, 2014 | 133.75 | 133.85 | 131.44 | 131.75 | 37,443 | -2.13(-1.59%) |
Sep 22, 2014 | 136.74 | 136.74 | 133.33 | 133.88 | 46,416 | -3.41(-2.48%) |
Sep 19, 2014 | 139.90 | 140.67 | 136.70 | 137.29 | 88,416 | -2.34(-1.68%) |
Sep 18, 2014 | 139.75 | 140.27 | 139.00 | 139.63 | 34,548 | +0.35(+0.25%) |
Sep 17, 2014 | 138.50 | 140.00 | 138.50 | 139.28 | 38,308 | +0.27(+0.19%) |
Sep 16, 2014 | 135.87 | 139.86 | 135.11 | 139.01 | 46,151 | +2.35(+1.72%) |
Sep 15, 2014 | 138.20 | 138.20 | 136.42 | 136.66 | 35,722 | -2.60(-1.87%) |
Sep 12, 2014 | 141.97 | 141.97 | 138.06 | 139.26 | 38,431 | -2.36(-1.67%) |
Sep 11, 2014 | 139.60 | 142.45 | 138.80 | 141.62 | 29,435 | +1.25(+0.89%) |
Sep 10, 2014 | 139.00 | 141.20 | 139.00 | 140.37 | 17,363 | +0.38(+0.27%) |
Sep 09, 2014 | 142.35 | 142.40 | 139.59 | 139.99 | 54,303 | -2.92(-2.04%) |
Sep 08, 2014 | 137.69 | 143.45 | 137.69 | 142.91 | 86,891 | +4.70(+3.40%) |
Sep 05, 2014 | 137.61 | 139.17 | 135.94 | 138.21 | 55,485 | +0.44(+0.32%) |
Sep 04, 2014 | 140.95 | 142.51 | 137.27 | 137.77 | 37,124 | -3.06(-2.17%) |
Sep 03, 2014 | 139.40 | 141.65 | 139.20 | 140.83 | 69,618 | +1.72(+1.24%) |