Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 198.31 | 199.20 | 195.69 | 195.84 | 7,848 | -1.49(-0.76%) |
Nov 26, 2014 | 196.81 | 197.34 | 197.34 | 197.34 | 10,335 | +0.60(+0.30%) |
Nov 25, 2014 | 195.17 | 200.40 | 193.30 | 196.74 | 75,047 | +2.91(+1.50%) |
Nov 24, 2014 | 191.14 | 195.17 | 188.90 | 193.83 | 46,508 | +6.87(+3.68%) |
Nov 21, 2014 | 193.68 | 193.68 | 186.47 | 186.96 | 46,754 | -4.56(-2.38%) |
Nov 20, 2014 | 191.14 | 192.71 | 190.02 | 191.51 | 18,262 | -0.15(-0.08%) |
Nov 19, 2014 | 191.59 | 192.78 | 188.37 | 191.66 | 13,389 | -0.37(-0.19%) |
Nov 18, 2014 | 190.39 | 193.98 | 189.27 | 192.03 | 28,645 | +2.47(+1.30%) |
Nov 17, 2014 | 189.72 | 191.88 | 186.73 | 189.57 | 22,217 | -1.05(-0.55%) |
Nov 14, 2014 | 191.29 | 193.53 | 189.12 | 190.62 | 22,241 | -0.82(-0.43%) |
Nov 13, 2014 | 192.71 | 195.17 | 189.42 | 191.44 | 11,185 | -1.42(-0.74%) |
Nov 12, 2014 | 192.03 | 195.69 | 191.06 | 192.85 | 16,364 | -0.23(-0.12%) |
Nov 11, 2014 | 191.96 | 193.45 | 189.57 | 193.08 | 14,213 | +1.87(+0.98%) |
Nov 10, 2014 | 191.96 | 192.63 | 186.73 | 191.21 | 13,523 | -0.90(-0.47%) |
Nov 07, 2014 | 186.88 | 192.71 | 185.83 | 192.11 | 22,806 | +4.71(+2.51%) |
Nov 06, 2014 | 182.70 | 188.07 | 179.71 | 187.40 | 38,028 | +5.00(+2.74%) |
Nov 05, 2014 | 183.82 | 184.49 | 178.66 | 182.40 | 24,705 | -0.75(-0.41%) |
Nov 04, 2014 | 186.43 | 188.52 | 182.03 | 183.15 | 39,777 | -3.21(-1.72%) |
Nov 03, 2014 | 190.24 | 191.96 | 183.00 | 186.36 | 29,879 | -3.36(-1.77%) |
Oct 31, 2014 | 190.47 | 191.59 | 188.75 | 189.72 | 19,833 | -0.15(-0.08%) |
Oct 30, 2014 | 188.00 | 190.24 | 184.27 | 189.87 | 20,120 | +1.94(+1.03%) |
Oct 29, 2014 | 182.85 | 182.85 | 178.14 | 187.93 | 91,124 | +5.68(+3.11%) |
Oct 28, 2014 | 177.25 | 182.92 | 175.90 | 182.25 | 39,316 | +6.05(+3.43%) |
Oct 27, 2014 | 174.71 | 178.90 | 174.93 | 176.20 | 13,174 | +1.27(+0.73%) |
Oct 24, 2014 | 172.46 | 175.45 | 169.05 | 174.93 | 11,128 | +2.99(+1.74%) |
Oct 23, 2014 | 170.97 | 172.84 | 167.41 | 171.94 | 17,107 | +4.33(+2.59%) |
Oct 22, 2014 | 174.26 | 175.83 | 166.56 | 167.61 | 19,416 | -6.80(-3.90%) |
Oct 21, 2014 | 167.46 | 174.56 | 166.52 | 174.41 | 19,404 | +8.14(+4.90%) |
Oct 20, 2014 | 165.07 | 166.94 | 162.08 | 166.26 | 25,811 | +0.45(+0.27%) |
Oct 17, 2014 | 172.17 | 174.03 | 165.00 | 165.82 | 39,890 | -4.41(-2.59%) |
Oct 16, 2014 | 162.68 | 172.09 | 159.84 | 170.22 | 43,557 | +5.60(+3.40%) |
Oct 15, 2014 | 160.36 | 165.07 | 157.60 | 164.62 | 22,535 | +2.76(+1.71%) |
Oct 14, 2014 | 161.11 | 164.85 | 159.02 | 161.86 | 34,092 | +2.24(+1.40%) |
Oct 13, 2014 | 162.46 | 166.49 | 158.27 | 159.62 | 25,903 | -2.91(-1.79%) |
Oct 10, 2014 | 165.67 | 167.06 | 161.49 | 162.53 | 17,749 | -4.03(-2.42%) |
Oct 09, 2014 | 168.51 | 168.95 | 165.67 | 166.56 | 11,930 | -2.39(-1.41%) |
Oct 08, 2014 | 167.24 | 169.48 | 162.53 | 168.95 | 13,413 | +1.12(+0.67%) |
Oct 07, 2014 | 173.14 | 174.11 | 167.68 | 167.83 | 15,165 | -5.60(-3.23%) |
Oct 06, 2014 | 174.93 | 176.27 | 173.36 | 173.44 | 7,722 | -1.42(-0.81%) |
Oct 03, 2014 | 174.48 | 175.97 | 172.54 | 174.85 | 7,722 | +1.57(+0.91%) |
Oct 02, 2014 | 170.75 | 173.73 | 167.68 | 173.29 | 32,540 | +2.17(+1.27%) |
Oct 01, 2014 | 171.79 | 172.31 | 169.98 | 171.12 | 36,586 | -0.60(-0.35%) |
Sep 30, 2014 | 174.63 | 175.97 | 169.63 | 171.72 | 26,677 | -3.29(-1.88%) |
Sep 29, 2014 | 174.26 | 175.68 | 172.84 | 175.00 | 15,740 | -0.45(-0.26%) |
Sep 26, 2014 | 173.59 | 176.09 | 171.94 | 175.45 | 7,467 | +1.79(+1.03%) |
Sep 25, 2014 | 176.42 | 176.42 | 172.46 | 173.66 | 9,698 | -2.61(-1.48%) |
Sep 24, 2014 | 177.25 | 178.24 | 174.41 | 176.27 | 15,063 | -1.27(-0.72%) |
Sep 23, 2014 | 185.91 | 185.91 | 176.50 | 177.54 | 21,672 | -6.12(-3.33%) |
Sep 22, 2014 | 183.67 | 185.98 | 183.15 | 183.67 | 27,712 | -0.07(-0.04%) |
Sep 19, 2014 | 184.34 | 184.94 | 182.25 | 183.74 | 26,945 | -0.67(-0.36%) |
Sep 18, 2014 | 185.31 | 186.69 | 184.12 | 184.41 | 13,802 | -0.75(-0.40%) |
Sep 17, 2014 | 184.04 | 185.24 | 183.67 | 185.16 | 11,191 | +0.67(+0.36%) |
Sep 16, 2014 | 183.74 | 185.39 | 181.35 | 184.49 | 12,758 | +0.75(+0.41%) |
Sep 15, 2014 | 185.54 | 189.27 | 183.52 | 183.74 | 25,572 | -0.08(-0.04%) |
Sep 12, 2014 | 183.37 | 184.49 | 179.41 | 183.82 | 53,824 | +0.00(+0.00%) |
Sep 11, 2014 | 182.25 | 184.56 | 181.43 | 183.82 | 8,838 | +0.60(+0.33%) |
Sep 10, 2014 | 183.67 | 183.67 | 181.28 | 183.22 | 24,354 | -0.45(-0.24%) |
Sep 09, 2014 | 186.06 | 186.06 | 182.07 | 183.67 | 34,293 | -1.57(-0.85%) |
Sep 08, 2014 | 182.85 | 186.96 | 182.10 | 185.24 | 39,514 | +2.61(+1.43%) |
Sep 05, 2014 | 180.38 | 183.89 | 179.49 | 182.62 | 18,409 | +1.72(+0.95%) |
Sep 04, 2014 | 179.19 | 182.10 | 177.54 | 180.91 | 15,339 | +1.57(+0.87%) |
Sep 03, 2014 | 178.89 | 183.37 | 176.27 | 179.34 | 23,691 | +0.52(+0.29%) |