Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 150.18 | 150.63 | 150.00 | 150.07 | 26,353 | +2.74(+1.86%) |
Nov 26, 2014 | 147.33 | 147.33 | 147.33 | 0 | +0.39(+0.27%) | |
Nov 25, 2014 | 147.04 | 147.41 | 146.25 | 146.94 | 49,087 | -0.74(-0.50%) |
Nov 24, 2014 | 145.91 | 147.72 | 145.47 | 147.68 | 110,927 | +2.02(+1.38%) |
Nov 21, 2014 | 145.70 | 146.36 | 145.15 | 145.66 | 54,941 | +2.53(+1.77%) |
Nov 20, 2014 | 141.69 | 143.26 | 141.50 | 143.13 | 28,901 | +0.33(+0.23%) |
Nov 19, 2014 | 143.07 | 143.58 | 142.33 | 142.80 | 20,253 | +0.38(+0.27%) |
Nov 18, 2014 | 140.73 | 142.55 | 140.68 | 142.42 | 34,265 | +4.12(+2.98%) |
Nov 17, 2014 | 138.47 | 137.30 | 138.30 | 15,783 | +1.00(+0.73%) | |
Nov 14, 2014 | 136.84 | 137.70 | 136.42 | 137.30 | 18,675 | -0.90(-0.65%) |
Nov 13, 2014 | 137.04 | 138.35 | 136.90 | 138.20 | 47,829 | +1.35(+0.99%) |
Nov 12, 2014 | 137.03 | 137.60 | 136.37 | 136.85 | 24,958 | -2.95(-2.11%) |
Nov 11, 2014 | 139.19 | 139.81 | 138.45 | 139.80 | 47,895 | +0.35(+0.25%) |
Nov 10, 2014 | 139.30 | 139.75 | 137.96 | 139.45 | 28,744 | +0.26(+0.19%) |
Nov 07, 2014 | 139.17 | 139.35 | 138.20 | 139.19 | 18,781 | -2.96(-2.08%) |
Nov 06, 2014 | 142.11 | 142.59 | 140.96 | 142.15 | 43,080 | +0.25(+0.18%) |
Nov 05, 2014 | 142.02 | 142.32 | 141.34 | 141.90 | 29,941 | +1.21(+0.86%) |
Nov 04, 2014 | 141.13 | 141.54 | 140.00 | 140.69 | 67,920 | -0.16(-0.11%) |
Nov 03, 2014 | 140.57 | 140.85 | 139.66 | 140.85 | 39,407 | -1.18(-0.83%) |
Oct 31, 2014 | 141.70 | 142.23 | 141.18 | 142.03 | 63,788 | +2.91(+2.09%) |
Oct 30, 2014 | 137.71 | 139.09 | 137.21 | 139.12 | 33,957 | +3.97(+2.94%) |
Oct 29, 2014 | 137.11 | 137.63 | 135.05 | 135.15 | 51,992 | -2.13(-1.55%) |
Oct 28, 2014 | 136.36 | 137.50 | 136.01 | 137.28 | 43,921 | +3.28(+2.45%) |
Oct 27, 2014 | 133.60 | 134.26 | 134.26 | 134.00 | 21,561 | -0.26(-0.19%) |
Oct 24, 2014 | 134.56 | 134.79 | 133.84 | 134.26 | 31,479 | -0.74(-0.55%) |
Oct 23, 2014 | 133.56 | 135.68 | 133.40 | 135.00 | 31,296 | +2.20(+1.66%) |
Oct 22, 2014 | 133.13 | 133.35 | 132.38 | 132.80 | 77,577 | -0.45(-0.34%) |
Oct 21, 2014 | 131.74 | 133.36 | 131.74 | 133.25 | 134,270 | +1.38(+1.04%) |
Oct 20, 2014 | 130.54 | 132.01 | 130.54 | 131.88 | 26,608 | -1.72(-1.29%) |
Oct 17, 2014 | 131.04 | 134.35 | 130.77 | 133.60 | 50,016 | +3.27(+2.51%) |
Oct 16, 2014 | 125.57 | 128.75 | 125.43 | 130.33 | 164,930 | +2.73(+2.14%) |
Oct 15, 2014 | 128.23 | 128.29 | 125.02 | 127.60 | 80,088 | -1.96(-1.51%) |
Oct 14, 2014 | 129.91 | 130.49 | 129.40 | 129.56 | 74,851 | +0.43(+0.33%) |
Oct 13, 2014 | 131.23 | 131.51 | 129.13 | 129.13 | 35,155 | -0.23(-0.18%) |
Oct 10, 2014 | 130.80 | 131.43 | 129.21 | 129.36 | 65,448 | -2.50(-1.90%) |
Oct 09, 2014 | 134.27 | 134.72 | 131.75 | 131.87 | 93,150 | -3.63(-2.68%) |
Oct 08, 2014 | 133.72 | 135.71 | 132.80 | 135.50 | 40,738 | +2.78(+2.09%) |
Oct 07, 2014 | 134.84 | 134.99 | 132.64 | 132.72 | 33,649 | -3.66(-2.68%) |
Oct 06, 2014 | 137.15 | 137.36 | 135.52 | 136.38 | 181,082 | -0.18(-0.13%) |
Oct 03, 2014 | 136.14 | 136.56 | 135.50 | 136.56 | 33,594 | -0.44(-0.32%) |
Oct 02, 2014 | 138.44 | 138.44 | 136.17 | 137.00 | 73,549 | -2.33(-1.67%) |
Oct 01, 2014 | 139.98 | 140.43 | 138.80 | 139.33 | 68,724 | -0.78(-0.56%) |
Sep 30, 2014 | 139.70 | 140.45 | 139.19 | 140.11 | 20,501 | +1.51(+1.09%) |
Sep 29, 2014 | 138.21 | 138.75 | 138.07 | 138.60 | 30,360 | -1.94(-1.38%) |
Sep 26, 2014 | 140.72 | 140.83 | 139.54 | 140.54 | 19,491 | +0.29(+0.21%) |
Sep 25, 2014 | 142.96 | 143.26 | 140.00 | 140.25 | 36,542 | -3.71(-2.58%) |
Sep 24, 2014 | 143.01 | 144.06 | 142.46 | 143.96 | 38,467 | +1.33(+0.93%) |
Sep 23, 2014 | 144.08 | 145.07 | 142.53 | 142.63 | 36,511 | -1.98(-1.37%) |
Sep 22, 2014 | 146.41 | 146.62 | 144.38 | 144.61 | 77,707 | +0.13(+0.09%) |
Sep 19, 2014 | 144.81 | 145.87 | 143.85 | 144.48 | 80,706 | -0.82(-0.56%) |
Sep 18, 2014 | 144.84 | 145.77 | 144.59 | 145.30 | 73,364 | +8.13(+5.93%) |
Sep 17, 2014 | 138.06 | 138.25 | 136.97 | 137.17 | 35,755 | -1.03(-0.75%) |
Sep 16, 2014 | 136.87 | 138.33 | 136.75 | 138.20 | 32,285 | -0.07(-0.05%) |
Sep 15, 2014 | 137.77 | 138.29 | 137.67 | 138.27 | 93,773 | +0.99(+0.72%) |
Sep 12, 2014 | 137.82 | 137.94 | 137.03 | 137.28 | 25,786 | -0.65(-0.47%) |
Sep 11, 2014 | 137.31 | 138.14 | 137.31 | 137.93 | 34,063 | +0.97(+0.71%) |
Sep 10, 2014 | 136.38 | 137.04 | 136.00 | 136.96 | 42,807 | +0.79(+0.58%) |
Sep 09, 2014 | 135.95 | 136.50 | 135.75 | 136.17 | 17,878 | +0.27(+0.20%) |
Sep 08, 2014 | 136.62 | 136.75 | 135.61 | 135.90 | 23,193 | -1.51(-1.10%) |
Sep 05, 2014 | 137.15 | 137.45 | 136.73 | 137.41 | 19,700 | +0.82(+0.60%) |
Sep 04, 2014 | 136.69 | 137.04 | 135.98 | 136.59 | 45,650 | -0.26(-0.19%) |
Sep 03, 2014 | 137.25 | 137.48 | 136.65 | 136.85 | 42,870 | +2.08(+1.54%) |