Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 136.54 | 137.72 | 136.28 | 137.12 | 551,292 | +0.83(+0.61%) |
Nov 26, 2014 | 134.35 | 136.29 | 136.29 | 136.29 | 913,768 | +2.35(+1.76%) |
Nov 25, 2014 | 134.64 | 135.10 | 133.40 | 133.94 | 1,401,125 | -0.36(-0.27%) |
Nov 24, 2014 | 132.43 | 135.46 | 132.31 | 134.30 | 1,024,119 | +2.05(+1.55%) |
Nov 21, 2014 | 131.23 | 133.07 | 130.64 | 132.25 | 3,651,364 | +0.20(+0.15%) |
Nov 20, 2014 | 132.31 | 135.22 | 131.83 | 132.06 | 1,770,726 | -3.89(-2.86%) |
Nov 19, 2014 | 137.12 | 137.31 | 135.54 | 135.94 | 724,675 | -0.97(-0.71%) |
Nov 18, 2014 | 130.88 | 137.10 | 130.87 | 136.91 | 1,574,401 | +5.68(+4.32%) |
Nov 17, 2014 | 131.01 | 133.16 | 130.94 | 131.24 | 1,189,009 | -0.98(-0.74%) |
Nov 14, 2014 | 132.73 | 133.09 | 131.63 | 132.22 | 893,435 | -0.92(-0.69%) |
Nov 13, 2014 | 132.44 | 133.54 | 132.06 | 133.14 | 803,754 | +0.56(+0.43%) |
Nov 12, 2014 | 132.49 | 132.72 | 131.70 | 132.57 | 1,635,331 | -0.49(-0.37%) |
Nov 11, 2014 | 133.69 | 134.67 | 132.91 | 133.06 | 1,266,146 | -0.96(-0.72%) |
Nov 10, 2014 | 132.77 | 134.02 | 131.73 | 134.02 | 1,764,644 | +0.68(+0.51%) |
Nov 07, 2014 | 131.09 | 133.44 | 130.65 | 133.34 | 2,251,207 | +2.81(+2.15%) |
Nov 06, 2014 | 137.63 | 137.69 | 124.47 | 130.53 | 5,752,168 | -5.14(-3.79%) |
Nov 05, 2014 | 137.00 | 137.38 | 135.51 | 135.68 | 1,023,922 | -1.16(-0.84%) |
Nov 04, 2014 | 136.53 | 137.21 | 136.30 | 136.83 | 667,208 | -0.09(-0.06%) |
Nov 03, 2014 | 137.47 | 137.95 | 136.30 | 136.92 | 1,033,304 | -1.28(-0.93%) |
Oct 31, 2014 | 140.07 | 140.07 | 137.69 | 138.20 | 977,143 | +0.10(+0.07%) |
Oct 30, 2014 | 134.05 | 138.12 | 133.79 | 138.10 | 1,409,286 | +5.42(+4.08%) |
Oct 29, 2014 | 133.28 | 133.71 | 131.93 | 132.68 | 598,580 | -1.00(-0.75%) |
Oct 28, 2014 | 132.99 | 133.84 | 132.57 | 133.68 | 478,445 | +1.16(+0.88%) |
Oct 27, 2014 | 132.83 | 133.21 | 132.81 | 132.52 | 697,181 | -0.29(-0.22%) |
Oct 24, 2014 | 132.66 | 133.10 | 131.31 | 132.81 | 542,646 | +1.06(+0.81%) |
Oct 23, 2014 | 129.57 | 133.04 | 129.45 | 131.75 | 952,275 | +3.12(+2.43%) |
Oct 22, 2014 | 128.36 | 129.67 | 127.50 | 128.62 | 686,728 | +0.09(+0.07%) |
Oct 21, 2014 | 128.06 | 128.54 | 126.87 | 128.54 | 750,284 | +1.45(+1.14%) |
Oct 20, 2014 | 125.57 | 128.09 | 125.31 | 127.09 | 1,126,981 | +2.30(+1.85%) |
Oct 17, 2014 | 126.19 | 127.27 | 124.05 | 124.79 | 964,693 | +0.08(+0.06%) |
Oct 16, 2014 | 123.75 | 125.38 | 122.28 | 124.71 | 951,804 | -0.14(-0.11%) |
Oct 15, 2014 | 124.73 | 125.89 | 122.14 | 124.85 | 1,120,130 | -1.14(-0.90%) |
Oct 14, 2014 | 125.06 | 127.17 | 124.11 | 125.99 | 795,086 | +1.25(+1.00%) |
Oct 13, 2014 | 127.38 | 127.91 | 124.66 | 124.74 | 1,007,427 | -2.97(-2.33%) |
Oct 10, 2014 | 130.68 | 132.43 | 127.71 | 127.71 | 997,228 | -2.74(-2.10%) |
Oct 09, 2014 | 129.05 | 131.72 | 128.83 | 130.45 | 1,285,005 | +0.82(+0.63%) |
Oct 08, 2014 | 128.70 | 129.70 | 126.28 | 129.63 | 1,033,493 | +1.26(+0.98%) |
Oct 07, 2014 | 130.58 | 130.83 | 127.99 | 128.37 | 1,275,810 | -2.62(-2.00%) |
Oct 06, 2014 | 133.24 | 133.40 | 130.73 | 130.99 | 702,786 | -1.83(-1.38%) |
Oct 03, 2014 | 130.68 | 134.70 | 129.80 | 132.82 | 1,207,314 | +3.17(+2.44%) |
Oct 02, 2014 | 128.01 | 130.05 | 128.01 | 129.65 | 902,570 | +1.95(+1.53%) |
Oct 01, 2014 | 129.29 | 129.29 | 127.07 | 127.70 | 930,616 | -0.86(-0.67%) |
Sep 30, 2014 | 128.58 | 129.41 | 127.81 | 128.56 | 1,071,350 | +0.39(+0.31%) |
Sep 29, 2014 | 128.50 | 128.91 | 127.19 | 128.17 | 656,275 | -0.85(-0.66%) |
Sep 26, 2014 | 129.70 | 130.04 | 128.26 | 129.02 | 659,795 | -0.04(-0.03%) |
Sep 25, 2014 | 130.82 | 131.06 | 128.93 | 129.06 | 855,941 | -1.81(-1.39%) |
Sep 24, 2014 | 128.15 | 131.12 | 127.66 | 130.88 | 900,835 | +2.97(+2.32%) |
Sep 23, 2014 | 125.80 | 128.35 | 125.80 | 127.91 | 1,081,993 | -0.29(-0.23%) |
Sep 22, 2014 | 126.39 | 128.30 | 126.09 | 128.20 | 1,188,178 | +2.13(+1.69%) |
Sep 19, 2014 | 125.37 | 126.57 | 124.94 | 126.06 | 1,665,260 | +0.54(+0.43%) |
Sep 18, 2014 | 125.66 | 125.73 | 125.22 | 125.53 | 939,151 | +0.55(+0.44%) |
Sep 17, 2014 | 124.79 | 125.62 | 124.36 | 124.98 | 1,100,523 | +0.63(+0.51%) |
Sep 16, 2014 | 122.68 | 124.64 | 115.56 | 124.34 | 1,034,661 | +1.35(+1.10%) |
Sep 15, 2014 | 124.52 | 124.52 | 121.97 | 122.99 | 659,600 | -0.70(-0.57%) |
Sep 12, 2014 | 124.59 | 124.59 | 123.33 | 123.69 | 796,481 | -0.56(-0.45%) |
Sep 11, 2014 | 124.57 | 125.10 | 123.57 | 124.25 | 632,246 | -0.63(-0.51%) |
Sep 10, 2014 | 123.03 | 125.30 | 122.85 | 124.88 | 1,353,972 | +2.32(+1.89%) |
Sep 09, 2014 | 123.67 | 123.90 | 122.00 | 122.56 | 1,111,838 | -1.41(-1.14%) |
Sep 08, 2014 | 125.36 | 125.36 | 123.20 | 123.98 | 1,514,071 | -1.23(-0.98%) |
Sep 05, 2014 | 125.48 | 125.78 | 124.26 | 125.21 | 980,490 | +0.17(+0.14%) |
Sep 04, 2014 | 128.54 | 128.54 | 124.75 | 125.04 | 1,034,601 | -3.31(-2.58%) |
Sep 03, 2014 | 128.26 | 128.83 | 127.66 | 128.35 | 1,097,158 | +0.85(+0.67%) |