Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 125.18 | 126.25 | 124.86 | 125.31 | 23,289 | -0.74(-0.59%) |
Nov 26, 2014 | 124.06 | 126.05 | 126.05 | 126.05 | 80,498 | +2.10(+1.69%) |
Nov 25, 2014 | 124.25 | 126.55 | 122.26 | 123.96 | 81,844 | -0.01(-0.01%) |
Nov 24, 2014 | 124.73 | 126.16 | 123.69 | 123.97 | 60,014 | -1.13(-0.90%) |
Nov 21, 2014 | 126.71 | 127.18 | 124.05 | 125.09 | 100,065 | -1.02(-0.81%) |
Nov 20, 2014 | 127.56 | 127.56 | 125.35 | 126.11 | 98,379 | -1.81(-1.41%) |
Nov 19, 2014 | 129.88 | 130.43 | 126.80 | 127.92 | 102,999 | -1.90(-1.47%) |
Nov 18, 2014 | 129.24 | 130.85 | 128.46 | 129.83 | 264,509 | +1.28(+1.00%) |
Nov 17, 2014 | 128.69 | 130.06 | 127.97 | 128.54 | 102,184 | +0.33(+0.26%) |
Nov 14, 2014 | 127.76 | 128.46 | 125.77 | 128.21 | 119,668 | +0.59(+0.47%) |
Nov 13, 2014 | 130.69 | 130.69 | 126.64 | 127.62 | 110,910 | -3.09(-2.37%) |
Nov 12, 2014 | 130.02 | 132.84 | 129.73 | 130.71 | 149,298 | -0.32(-0.25%) |
Nov 11, 2014 | 135.36 | 135.36 | 127.69 | 131.03 | 195,516 | -3.95(-2.92%) |
Nov 10, 2014 | 144.38 | 147.58 | 133.28 | 134.98 | 171,041 | -6.61(-4.67%) |
Nov 07, 2014 | 143.27 | 145.48 | 140.87 | 141.59 | 117,656 | -1.84(-1.28%) |
Nov 06, 2014 | 143.22 | 145.06 | 141.75 | 143.43 | 95,764 | +0.87(+0.61%) |
Nov 05, 2014 | 141.36 | 142.65 | 139.60 | 142.56 | 111,976 | +1.38(+0.98%) |
Nov 04, 2014 | 139.43 | 141.26 | 138.63 | 141.18 | 56,347 | +1.57(+1.13%) |
Nov 03, 2014 | 141.39 | 141.39 | 138.86 | 139.61 | 53,024 | -1.82(-1.28%) |
Oct 31, 2014 | 139.69 | 142.13 | 137.97 | 141.42 | 246,101 | +3.70(+2.69%) |
Oct 30, 2014 | 133.32 | 139.29 | 133.32 | 137.72 | 276,131 | +4.34(+3.25%) |
Oct 29, 2014 | 131.90 | 134.64 | 131.90 | 133.38 | 63,355 | +1.28(+0.97%) |
Oct 28, 2014 | 130.56 | 132.19 | 128.18 | 132.10 | 307,681 | +1.82(+1.39%) |
Oct 27, 2014 | 131.19 | 131.00 | 129.23 | 130.29 | 47,336 | -0.71(-0.54%) |
Oct 24, 2014 | 128.18 | 131.69 | 127.94 | 131.00 | 219,291 | +3.27(+2.56%) |
Oct 23, 2014 | 129.25 | 129.35 | 127.28 | 127.73 | 120,577 | +0.25(+0.20%) |
Oct 22, 2014 | 127.07 | 128.93 | 126.72 | 127.48 | 112,069 | +0.79(+0.62%) |
Oct 21, 2014 | 124.53 | 127.05 | 122.59 | 126.69 | 57,388 | +3.57(+2.90%) |
Oct 20, 2014 | 123.22 | 124.73 | 121.99 | 123.12 | 161,920 | -0.02(-0.01%) |
Oct 17, 2014 | 122.58 | 126.30 | 118.08 | 123.14 | 196,441 | +1.84(+1.52%) |
Oct 16, 2014 | 117.53 | 123.40 | 115.41 | 121.29 | 280,577 | +2.98(+2.52%) |
Oct 15, 2014 | 118.15 | 119.26 | 114.41 | 118.32 | 204,877 | -0.66(-0.56%) |
Oct 14, 2014 | 119.56 | 122.92 | 118.05 | 118.98 | 71,102 | -0.58(-0.49%) |
Oct 13, 2014 | 122.95 | 125.31 | 119.56 | 119.56 | 82,394 | -4.18(-3.38%) |
Oct 10, 2014 | 125.91 | 130.08 | 123.68 | 123.75 | 254,433 | -3.22(-2.54%) |
Oct 09, 2014 | 128.84 | 130.12 | 126.66 | 126.97 | 102,897 | -2.46(-1.90%) |
Oct 08, 2014 | 131.41 | 131.62 | 125.17 | 129.43 | 88,742 | -1.62(-1.23%) |
Oct 07, 2014 | 129.97 | 132.73 | 125.32 | 131.05 | 206,157 | -2.03(-1.52%) |
Oct 06, 2014 | 134.56 | 134.96 | 132.17 | 133.07 | 228,739 | -0.48(-0.36%) |
Oct 03, 2014 | 131.00 | 134.00 | 131.00 | 133.56 | 92,200 | +3.45(+2.65%) |
Oct 02, 2014 | 130.32 | 131.69 | 128.61 | 130.10 | 79,264 | -0.81(-0.62%) |
Oct 01, 2014 | 133.78 | 133.78 | 129.28 | 130.92 | 86,707 | -3.45(-2.57%) |
Sep 30, 2014 | 135.71 | 136.89 | 133.28 | 134.37 | 93,776 | -0.79(-0.58%) |
Sep 29, 2014 | 137.52 | 138.46 | 133.18 | 135.15 | 198,460 | -3.58(-2.58%) |
Sep 26, 2014 | 133.25 | 139.51 | 133.25 | 138.73 | 145,680 | +5.36(+4.02%) |
Sep 25, 2014 | 137.13 | 138.11 | 133.08 | 133.37 | 66,030 | -4.47(-3.24%) |
Sep 24, 2014 | 135.49 | 138.38 | 135.49 | 137.84 | 68,202 | +2.37(+1.75%) |
Sep 23, 2014 | 136.98 | 139.16 | 135.40 | 135.48 | 40,555 | -2.32(-1.69%) |
Sep 22, 2014 | 138.97 | 141.73 | 135.41 | 137.80 | 207,006 | -1.24(-0.89%) |
Sep 19, 2014 | 139.46 | 141.03 | 137.80 | 139.04 | 28,363 | -0.62(-0.44%) |
Sep 18, 2014 | 138.43 | 141.86 | 138.24 | 139.66 | 67,392 | +0.98(+0.71%) |
Sep 17, 2014 | 136.82 | 139.42 | 136.07 | 138.68 | 213,718 | +2.04(+1.49%) |
Sep 16, 2014 | 131.58 | 136.91 | 131.58 | 136.65 | 32,911 | +4.48(+3.39%) |
Sep 15, 2014 | 134.60 | 135.17 | 132.06 | 132.17 | 72,993 | -3.00(-2.22%) |
Sep 12, 2014 | 136.07 | 136.69 | 134.25 | 135.17 | 113,181 | -1.49(-1.09%) |
Sep 11, 2014 | 137.67 | 137.67 | 134.97 | 136.66 | 43,555 | -0.79(-0.58%) |
Sep 10, 2014 | 132.84 | 138.42 | 132.84 | 137.46 | 155,093 | +4.43(+3.33%) |
Sep 09, 2014 | 134.94 | 135.62 | 132.32 | 133.03 | 83,341 | -2.31(-1.71%) |
Sep 08, 2014 | 135.77 | 136.81 | 134.18 | 135.34 | 45,454 | -0.44(-0.33%) |
Sep 05, 2014 | 136.89 | 137.01 | 134.31 | 135.79 | 54,607 | -0.92(-0.67%) |
Sep 04, 2014 | 139.06 | 140.06 | 136.02 | 136.71 | 222,059 | -2.79(-2.00%) |
Sep 03, 2014 | 139.73 | 141.52 | 138.86 | 139.49 | 295,085 | -0.02(-0.01%) |