Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 133.11 | 134.18 | 132.56 | 132.77 | 48,349 | +0.06(+0.05%) |
Nov 26, 2014 | 131.11 | 132.71 | 132.71 | 132.71 | 24,363 | +1.81(+1.38%) |
Nov 25, 2014 | 130.85 | 130.91 | 130.20 | 130.90 | 35,825 | +0.44(+0.33%) |
Nov 24, 2014 | 129.35 | 130.47 | 129.32 | 130.46 | 29,295 | +1.54(+1.19%) |
Nov 21, 2014 | 129.89 | 130.13 | 128.65 | 128.92 | 75,203 | +0.45(+0.35%) |
Nov 20, 2014 | 128.01 | 128.68 | 127.54 | 128.47 | 99,581 | +0.10(+0.08%) |
Nov 19, 2014 | 129.39 | 129.39 | 127.99 | 128.36 | 44,599 | -0.95(-0.73%) |
Nov 18, 2014 | 127.04 | 129.47 | 127.04 | 129.31 | 32,605 | +2.31(+1.82%) |
Nov 17, 2014 | 126.07 | 127.67 | 126.07 | 127.00 | 30,422 | +0.91(+0.72%) |
Nov 14, 2014 | 126.17 | 126.22 | 125.29 | 126.10 | 39,473 | -0.28(-0.22%) |
Nov 13, 2014 | 126.81 | 127.56 | 125.97 | 126.38 | 55,295 | -0.41(-0.32%) |
Nov 12, 2014 | 126.30 | 126.88 | 125.97 | 126.79 | 25,974 | +0.14(+0.11%) |
Nov 11, 2014 | 126.52 | 126.96 | 125.98 | 126.65 | 29,680 | +0.30(+0.23%) |
Nov 10, 2014 | 125.42 | 126.35 | 124.78 | 126.35 | 137,809 | +0.88(+0.70%) |
Nov 07, 2014 | 126.62 | 126.62 | 124.44 | 125.47 | 41,586 | -2.09(-1.64%) |
Nov 06, 2014 | 127.04 | 127.85 | 127.04 | 127.56 | 28,646 | +0.97(+0.76%) |
Nov 05, 2014 | 128.52 | 128.78 | 126.51 | 126.60 | 29,750 | -1.08(-0.85%) |
Nov 04, 2014 | 127.48 | 127.84 | 126.61 | 127.67 | 30,099 | +0.18(+0.14%) |
Nov 03, 2014 | 127.16 | 127.49 | 126.63 | 127.49 | 34,324 | +0.46(+0.36%) |
Oct 31, 2014 | 129.91 | 129.91 | 126.58 | 127.03 | 76,868 | -0.59(-0.46%) |
Oct 30, 2014 | 125.17 | 127.93 | 125.08 | 127.62 | 26,219 | +2.57(+2.05%) |
Oct 29, 2014 | 125.38 | 125.38 | 124.43 | 125.06 | 34,225 | -0.12(-0.10%) |
Oct 28, 2014 | 125.49 | 125.49 | 124.24 | 125.18 | 45,752 | +1.06(+0.86%) |
Oct 27, 2014 | 124.40 | 124.40 | 124.40 | 124.12 | 39,825 | -0.29(-0.23%) |
Oct 24, 2014 | 123.55 | 124.46 | 123.48 | 124.40 | 67,012 | +1.38(+1.12%) |
Oct 23, 2014 | 121.71 | 123.92 | 121.37 | 123.03 | 32,961 | +2.41(+2.00%) |
Oct 22, 2014 | 121.94 | 122.26 | 120.62 | 120.62 | 43,881 | -0.91(-0.74%) |
Oct 21, 2014 | 120.01 | 121.52 | 119.96 | 121.52 | 177,242 | +2.54(+2.13%) |
Oct 20, 2014 | 117.72 | 118.99 | 117.72 | 118.98 | 29,394 | +1.44(+1.22%) |
Oct 17, 2014 | 118.30 | 118.49 | 116.86 | 117.55 | 38,773 | +0.70(+0.60%) |
Oct 16, 2014 | 115.13 | 117.69 | 114.31 | 116.85 | 56,040 | +0.43(+0.37%) |
Oct 15, 2014 | 115.00 | 116.80 | 113.12 | 116.42 | 74,864 | +0.01(+0.01%) |
Oct 14, 2014 | 117.05 | 117.95 | 114.72 | 116.42 | 49,863 | +0.22(+0.19%) |
Oct 13, 2014 | 119.30 | 119.30 | 116.17 | 116.20 | 232,504 | -2.85(-2.40%) |
Oct 10, 2014 | 120.47 | 121.61 | 119.05 | 119.05 | 54,392 | -1.51(-1.25%) |
Oct 09, 2014 | 123.09 | 123.21 | 120.50 | 120.56 | 104,238 | -2.27(-1.85%) |
Oct 08, 2014 | 120.60 | 122.85 | 119.42 | 122.83 | 37,073 | +2.45(+2.04%) |
Oct 07, 2014 | 121.99 | 121.99 | 120.38 | 120.38 | 22,109 | -2.21(-1.80%) |
Oct 06, 2014 | 124.74 | 124.74 | 122.20 | 122.58 | 32,523 | -1.04(-0.84%) |
Oct 03, 2014 | 122.42 | 123.76 | 122.10 | 123.63 | 65,494 | +2.18(+1.80%) |
Oct 02, 2014 | 121.09 | 121.88 | 120.04 | 121.44 | 49,418 | +0.36(+0.29%) |
Oct 01, 2014 | 122.26 | 122.26 | 120.49 | 121.09 | 142,561 | -1.04(-0.85%) |
Sep 30, 2014 | 123.45 | 123.67 | 122.12 | 122.12 | 49,727 | -1.09(-0.88%) |
Sep 29, 2014 | 121.84 | 123.59 | 121.55 | 123.21 | 48,001 | +0.50(+0.40%) |
Sep 26, 2014 | 122.56 | 122.75 | 121.84 | 122.72 | 21,150 | +0.25(+0.21%) |
Sep 25, 2014 | 123.89 | 124.07 | 122.25 | 122.46 | 54,392 | -1.67(-1.35%) |
Sep 24, 2014 | 122.30 | 124.13 | 122.30 | 124.13 | 27,827 | +2.16(+1.77%) |
Sep 23, 2014 | 121.58 | 122.57 | 121.00 | 121.97 | 28,054 | -0.48(-0.39%) |
Sep 22, 2014 | 123.33 | 123.33 | 121.72 | 122.45 | 19,316 | -0.83(-0.68%) |
Sep 19, 2014 | 123.95 | 124.06 | 122.61 | 123.28 | 25,088 | -0.15(-0.12%) |
Sep 18, 2014 | 123.47 | 123.58 | 123.08 | 123.43 | 45,044 | +0.50(+0.41%) |
Sep 17, 2014 | 122.30 | 123.40 | 122.30 | 122.93 | 34,197 | +1.18(+0.97%) |
Sep 16, 2014 | 119.94 | 121.75 | 119.94 | 121.75 | 30,678 | +1.16(+0.96%) |
Sep 15, 2014 | 120.62 | 120.71 | 119.82 | 120.58 | 12,107 | +0.42(+0.35%) |
Sep 12, 2014 | 120.87 | 120.87 | 119.79 | 120.16 | 21,818 | -0.73(-0.60%) |
Sep 11, 2014 | 120.06 | 120.89 | 119.75 | 120.89 | 14,488 | +0.37(+0.31%) |
Sep 10, 2014 | 119.55 | 120.54 | 119.48 | 120.52 | 32,208 | +1.10(+0.92%) |
Sep 09, 2014 | 120.15 | 120.15 | 119.27 | 119.41 | 23,472 | -0.93(-0.77%) |
Sep 08, 2014 | 120.31 | 120.34 | 119.70 | 120.34 | 12,205 | +0.44(+0.37%) |
Sep 05, 2014 | 119.50 | 119.90 | 118.28 | 119.90 | 27,034 | +1.00(+0.84%) |
Sep 04, 2014 | 120.52 | 120.96 | 118.81 | 118.90 | 43,943 | -1.11(-0.93%) |
Sep 03, 2014 | 120.26 | 120.39 | 119.61 | 120.01 | 45,814 | +0.50(+0.41%) |