Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 133.48 | 133.48 | 128.37 | 128.92 | 223,915 | +0.82(+0.64%) |
Nov 26, 2014 | 128.25 | 128.10 | 128.10 | 128.10 | 272,200 | -0.63(-0.49%) |
Nov 25, 2014 | 126.58 | 128.73 | 126.17 | 128.73 | 846,783 | +1.30(+1.02%) |
Nov 24, 2014 | 127.59 | 127.60 | 126.63 | 127.43 | 257,978 | +0.45(+0.35%) |
Nov 21, 2014 | 128.24 | 128.24 | 126.11 | 126.98 | 578,431 | +0.22(+0.17%) |
Nov 20, 2014 | 127.29 | 127.32 | 126.40 | 126.76 | 316,385 | -0.29(-0.23%) |
Nov 19, 2014 | 127.56 | 127.56 | 126.21 | 127.05 | 287,313 | -0.14(-0.11%) |
Nov 18, 2014 | 127.59 | 128.24 | 127.16 | 127.19 | 307,454 | -0.28(-0.22%) |
Nov 17, 2014 | 127.10 | 127.65 | 126.85 | 127.47 | 243,994 | -0.01(-0.01%) |
Nov 14, 2014 | 127.56 | 128.26 | 127.05 | 127.48 | 356,905 | -0.46(-0.36%) |
Nov 13, 2014 | 127.97 | 128.49 | 127.02 | 127.94 | 326,971 | +0.25(+0.20%) |
Nov 12, 2014 | 127.39 | 127.78 | 127.06 | 127.69 | 160,048 | +0.06(+0.05%) |
Nov 11, 2014 | 127.61 | 128.29 | 127.29 | 127.63 | 209,007 | -0.11(-0.09%) |
Nov 10, 2014 | 127.62 | 128.10 | 127.27 | 127.74 | 390,406 | +0.20(+0.16%) |
Nov 07, 2014 | 127.15 | 127.69 | 126.45 | 127.54 | 311,721 | -0.05(-0.04%) |
Nov 06, 2014 | 126.75 | 127.72 | 126.48 | 127.59 | 266,384 | +1.06(+0.84%) |
Nov 05, 2014 | 126.08 | 126.58 | 125.43 | 126.53 | 275,609 | +0.65(+0.52%) |
Nov 04, 2014 | 126.53 | 126.53 | 125.49 | 125.88 | 403,927 | -0.65(-0.51%) |
Nov 03, 2014 | 126.37 | 127.98 | 125.58 | 126.53 | 453,343 | +0.53(+0.42%) |
Oct 31, 2014 | 124.37 | 126.09 | 124.37 | 126.00 | 682,988 | +2.27(+1.83%) |
Oct 30, 2014 | 122.39 | 123.80 | 122.39 | 123.73 | 347,651 | +0.95(+0.77%) |
Oct 29, 2014 | 124.48 | 125.12 | 121.56 | 122.78 | 491,239 | -1.27(-1.02%) |
Oct 28, 2014 | 123.19 | 124.13 | 122.64 | 124.05 | 418,570 | +0.91(+0.74%) |
Oct 27, 2014 | 122.32 | 123.33 | 123.05 | 123.14 | 560,668 | +0.09(+0.07%) |
Oct 24, 2014 | 124.12 | 124.36 | 121.96 | 123.05 | 546,655 | -0.75(-0.61%) |
Oct 23, 2014 | 123.62 | 124.27 | 123.06 | 123.80 | 580,622 | +1.21(+0.99%) |
Oct 22, 2014 | 122.32 | 123.56 | 121.77 | 122.59 | 667,475 | +0.20(+0.17%) |
Oct 21, 2014 | 119.20 | 122.55 | 118.96 | 122.39 | 490,914 | +3.43(+2.88%) |
Oct 20, 2014 | 117.83 | 119.01 | 117.83 | 118.96 | 380,797 | +0.63(+0.53%) |
Oct 17, 2014 | 117.52 | 118.87 | 116.19 | 118.33 | 438,621 | +1.21(+1.03%) |
Oct 16, 2014 | 114.99 | 117.78 | 114.26 | 117.12 | 608,090 | +0.97(+0.84%) |
Oct 15, 2014 | 117.20 | 117.55 | 115.29 | 116.15 | 803,054 | -1.43(-1.22%) |
Oct 14, 2014 | 117.73 | 118.42 | 117.27 | 117.58 | 457,981 | +0.59(+0.50%) |
Oct 13, 2014 | 117.02 | 117.50 | 116.65 | 116.99 | 373,707 | +0.10(+0.09%) |
Oct 10, 2014 | 117.89 | 118.70 | 116.86 | 116.89 | 436,745 | -1.00(-0.85%) |
Oct 09, 2014 | 118.75 | 119.50 | 117.42 | 117.89 | 485,973 | -0.81(-0.68%) |
Oct 08, 2014 | 116.82 | 118.79 | 116.52 | 118.70 | 402,806 | +1.79(+1.53%) |
Oct 07, 2014 | 117.49 | 117.71 | 116.59 | 116.91 | 514,450 | -1.03(-0.87%) |
Oct 06, 2014 | 117.68 | 118.02 | 117.29 | 117.94 | 276,995 | +0.69(+0.59%) |
Oct 03, 2014 | 116.97 | 117.70 | 116.72 | 117.25 | 257,128 | +0.57(+0.49%) |
Oct 02, 2014 | 116.49 | 117.16 | 116.20 | 116.68 | 383,327 | +0.31(+0.27%) |
Oct 01, 2014 | 116.87 | 116.99 | 116.02 | 116.37 | 546,635 | -0.19(-0.16%) |
Sep 30, 2014 | 116.20 | 116.88 | 115.79 | 116.56 | 410,627 | +0.37(+0.32%) |
Sep 29, 2014 | 115.30 | 116.38 | 115.20 | 116.19 | 359,146 | +0.75(+0.65%) |
Sep 26, 2014 | 115.18 | 115.65 | 115.01 | 115.44 | 338,606 | +0.13(+0.11%) |
Sep 25, 2014 | 115.66 | 115.88 | 115.08 | 115.31 | 508,984 | -0.43(-0.37%) |
Sep 24, 2014 | 115.86 | 116.19 | 115.50 | 115.74 | 487,920 | +0.19(+0.16%) |
Sep 23, 2014 | 116.02 | 116.44 | 115.52 | 115.55 | 281,654 | -0.95(-0.82%) |
Sep 22, 2014 | 116.89 | 117.36 | 116.35 | 116.50 | 251,666 | -0.71(-0.61%) |
Sep 19, 2014 | 117.27 | 117.77 | 116.76 | 117.21 | 702,466 | +0.27(+0.23%) |
Sep 18, 2014 | 117.02 | 117.12 | 116.60 | 116.94 | 238,469 | +0.05(+0.04%) |
Sep 17, 2014 | 117.72 | 117.72 | 116.40 | 116.89 | 342,981 | -0.35(-0.30%) |
Sep 16, 2014 | 117.23 | 117.37 | 116.29 | 117.24 | 223,705 | -0.05(-0.04%) |
Sep 15, 2014 | 117.43 | 117.54 | 117.11 | 117.29 | 196,070 | +0.18(+0.15%) |
Sep 12, 2014 | 117.54 | 117.54 | 116.66 | 117.11 | 215,963 | -0.38(-0.32%) |
Sep 11, 2014 | 117.62 | 117.81 | 117.24 | 117.49 | 164,276 | -0.41(-0.35%) |
Sep 10, 2014 | 117.57 | 117.94 | 117.20 | 117.90 | 197,934 | +0.40(+0.34%) |
Sep 09, 2014 | 118.17 | 118.34 | 117.36 | 117.50 | 278,553 | -0.96(-0.81%) |
Sep 08, 2014 | 118.18 | 118.59 | 117.88 | 118.46 | 180,494 | +0.15(+0.13%) |
Sep 05, 2014 | 117.87 | 118.37 | 117.64 | 118.31 | 204,994 | +0.49(+0.41%) |
Sep 04, 2014 | 117.84 | 118.39 | 117.51 | 117.82 | 302,580 | +0.00(+0.00%) |
Sep 03, 2014 | 117.75 | 118.76 | 117.51 | 117.82 | 369,593 | -1.59(-1.33%) |