Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 127.96 | 129.40 | 127.96 | 128.64 | 104,664 | +0.73(+0.57%) |
Nov 26, 2014 | 127.19 | 127.91 | 127.91 | 127.91 | 643,367 | +0.79(+0.62%) |
Nov 25, 2014 | 127.39 | 127.39 | 126.63 | 127.12 | 410,618 | +0.06(+0.05%) |
Nov 24, 2014 | 126.56 | 127.06 | 126.56 | 127.06 | 408,255 | +0.88(+0.70%) |
Nov 21, 2014 | 127.20 | 127.20 | 126.01 | 126.18 | 974,422 | +0.42(+0.34%) |
Nov 20, 2014 | 125.52 | 126.14 | 125.19 | 125.75 | 160,920 | -0.34(-0.27%) |
Nov 19, 2014 | 126.64 | 126.64 | 125.87 | 126.10 | 154,552 | -0.69(-0.55%) |
Nov 18, 2014 | 124.92 | 126.87 | 124.92 | 126.79 | 223,439 | +2.11(+1.69%) |
Nov 17, 2014 | 123.81 | 125.03 | 123.81 | 124.68 | 124,654 | +0.64(+0.52%) |
Nov 14, 2014 | 125.19 | 125.19 | 123.68 | 124.04 | 87,091 | -1.13(-0.91%) |
Nov 13, 2014 | 125.49 | 126.05 | 124.70 | 125.17 | 147,231 | -0.18(-0.15%) |
Nov 12, 2014 | 125.05 | 125.54 | 124.93 | 125.36 | 110,684 | -0.17(-0.13%) |
Nov 11, 2014 | 125.29 | 126.02 | 125.09 | 125.53 | 436,571 | +0.43(+0.34%) |
Nov 10, 2014 | 124.05 | 125.13 | 123.68 | 125.09 | 92,334 | +1.25(+1.01%) |
Nov 07, 2014 | 125.22 | 125.22 | 123.50 | 123.85 | 130,912 | -1.36(-1.09%) |
Nov 06, 2014 | 124.66 | 125.44 | 124.66 | 125.21 | 154,801 | +0.80(+0.64%) |
Nov 05, 2014 | 125.45 | 125.63 | 124.18 | 124.41 | 130,918 | -0.25(-0.20%) |
Nov 04, 2014 | 124.26 | 125.04 | 123.89 | 124.66 | 147,494 | -0.11(-0.08%) |
Nov 03, 2014 | 124.91 | 124.97 | 124.00 | 124.76 | 3,820,066 | +0.12(+0.10%) |
Oct 31, 2014 | 125.56 | 125.68 | 124.24 | 124.64 | 175,125 | +0.67(+0.54%) |
Oct 30, 2014 | 121.69 | 124.10 | 121.69 | 123.97 | 171,769 | +2.01(+1.65%) |
Oct 29, 2014 | 121.87 | 122.24 | 121.16 | 121.96 | 235,353 | +0.06(+0.05%) |
Oct 28, 2014 | 121.47 | 121.89 | 120.91 | 121.89 | 228,091 | +0.90(+0.74%) |
Oct 27, 2014 | 120.87 | 121.02 | 120.85 | 121.00 | 239,372 | +0.15(+0.12%) |
Oct 24, 2014 | 119.43 | 120.89 | 119.36 | 120.85 | 196,530 | +1.78(+1.49%) |
Oct 23, 2014 | 118.13 | 119.76 | 118.13 | 119.07 | 357,705 | +2.00(+1.70%) |
Oct 22, 2014 | 117.81 | 117.87 | 116.78 | 117.08 | 429,952 | -0.53(-0.45%) |
Oct 21, 2014 | 115.66 | 117.69 | 115.60 | 117.61 | 477,913 | +3.04(+2.65%) |
Oct 20, 2014 | 113.17 | 114.62 | 112.87 | 114.56 | 6,870,280 | +1.40(+1.24%) |
Oct 17, 2014 | 112.68 | 114.15 | 112.40 | 113.17 | 405,759 | +1.62(+1.45%) |
Oct 16, 2014 | 110.14 | 112.81 | 109.64 | 111.55 | 412,578 | -0.15(-0.13%) |
Oct 15, 2014 | 110.87 | 112.14 | 109.24 | 111.70 | 643,789 | -0.74(-0.66%) |
Oct 14, 2014 | 113.96 | 114.34 | 111.60 | 112.44 | 554,900 | -0.88(-0.78%) |
Oct 13, 2014 | 115.87 | 116.08 | 113.21 | 113.32 | 1,138,775 | -2.67(-2.30%) |
Oct 10, 2014 | 116.75 | 118.01 | 115.99 | 115.99 | 150,254 | -0.94(-0.80%) |
Oct 09, 2014 | 118.86 | 119.20 | 116.72 | 116.93 | 288,478 | -2.31(-1.94%) |
Oct 08, 2014 | 116.94 | 119.31 | 116.27 | 119.24 | 560,608 | +2.74(+2.35%) |
Oct 07, 2014 | 117.42 | 117.77 | 116.43 | 116.50 | 532,690 | -1.79(-1.52%) |
Oct 06, 2014 | 119.36 | 119.78 | 117.86 | 118.29 | 177,452 | -0.47(-0.40%) |
Oct 03, 2014 | 117.57 | 118.96 | 117.47 | 118.77 | 156,977 | +2.22(+1.91%) |
Oct 02, 2014 | 116.81 | 116.96 | 115.39 | 116.54 | 884,033 | -0.33(-0.29%) |
Oct 01, 2014 | 118.17 | 118.17 | 116.32 | 116.88 | 841,654 | -1.21(-1.03%) |
Sep 30, 2014 | 118.87 | 119.04 | 117.96 | 118.09 | 863,583 | -0.72(-0.61%) |
Sep 29, 2014 | 118.13 | 119.17 | 117.94 | 118.81 | 1,196,087 | -0.24(-0.20%) |
Sep 26, 2014 | 119.08 | 119.19 | 118.12 | 119.05 | 252,196 | +0.34(+0.29%) |
Sep 25, 2014 | 120.36 | 120.54 | 118.70 | 118.70 | 469,302 | -1.78(-1.48%) |
Sep 24, 2014 | 118.97 | 120.64 | 118.91 | 120.49 | 219,119 | +1.83(+1.54%) |
Sep 23, 2014 | 118.37 | 119.18 | 118.32 | 118.66 | 120,057 | -0.62(-0.52%) |
Sep 22, 2014 | 119.82 | 119.90 | 118.91 | 119.28 | 378,204 | -0.79(-0.66%) |
Sep 19, 2014 | 120.37 | 120.81 | 119.92 | 120.07 | 288,972 | +0.06(+0.05%) |
Sep 18, 2014 | 119.41 | 120.04 | 119.36 | 120.01 | 91,302 | +0.90(+0.76%) |
Sep 17, 2014 | 118.98 | 119.56 | 118.34 | 119.11 | 166,585 | +0.14(+0.12%) |
Sep 16, 2014 | 117.09 | 118.99 | 116.99 | 118.97 | 138,999 | +1.66(+1.41%) |
Sep 15, 2014 | 117.74 | 117.74 | 116.99 | 117.31 | 73,831 | -0.51(-0.43%) |
Sep 12, 2014 | 118.52 | 118.73 | 117.42 | 117.82 | 93,290 | -0.92(-0.77%) |
Sep 11, 2014 | 118.42 | 118.74 | 118.04 | 118.74 | 297,750 | -0.18(-0.15%) |
Sep 10, 2014 | 118.11 | 119.05 | 117.97 | 118.92 | 537,326 | +0.86(+0.73%) |
Sep 09, 2014 | 118.30 | 118.56 | 117.73 | 118.06 | 123,653 | -0.38(-0.33%) |
Sep 08, 2014 | 118.05 | 118.54 | 117.91 | 118.44 | 702,888 | +0.26(+0.22%) |
Sep 05, 2014 | 118.09 | 118.18 | 116.64 | 118.18 | 249,846 | +0.52(+0.44%) |
Sep 04, 2014 | 118.53 | 118.82 | 117.40 | 117.66 | 109,339 | -0.68(-0.58%) |
Sep 03, 2014 | 118.43 | 118.58 | 118.07 | 118.35 | 99,148 | +0.39(+0.33%) |