Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 147.76 | 150.07 | 147.28 | 149.28 | 1,207,455 | +1.88(+1.27%) |
Nov 26, 2014 | 146.11 | 147.40 | 147.40 | 147.40 | 1,694,682 | +1.54(+1.06%) |
Nov 25, 2014 | 145.97 | 146.91 | 145.76 | 145.85 | 2,338,906 | -0.12(-0.08%) |
Nov 24, 2014 | 145.55 | 146.31 | 145.34 | 145.97 | 1,457,781 | +0.69(+0.47%) |
Nov 21, 2014 | 145.31 | 145.55 | 144.70 | 145.28 | 1,718,111 | +1.83(+1.28%) |
Nov 20, 2014 | 143.52 | 143.78 | 142.55 | 143.45 | 1,321,501 | -0.34(-0.24%) |
Nov 19, 2014 | 143.84 | 144.38 | 143.33 | 143.79 | 1,510,091 | -0.43(-0.30%) |
Nov 18, 2014 | 143.23 | 144.75 | 142.63 | 144.22 | 2,296,312 | +0.81(+0.57%) |
Nov 17, 2014 | 144.32 | 144.70 | 143.29 | 143.41 | 1,501,621 | -0.84(-0.58%) |
Nov 14, 2014 | 145.33 | 145.34 | 143.72 | 144.25 | 2,154,634 | -1.06(-0.73%) |
Nov 13, 2014 | 144.70 | 146.15 | 144.50 | 145.31 | 1,281,407 | +0.85(+0.59%) |
Nov 12, 2014 | 144.51 | 145.20 | 144.06 | 144.46 | 1,020,997 | -0.19(-0.13%) |
Nov 11, 2014 | 144.56 | 145.68 | 144.36 | 144.66 | 1,140,119 | +0.10(+0.07%) |
Nov 10, 2014 | 144.15 | 144.76 | 143.60 | 144.56 | 1,676,654 | +0.65(+0.45%) |
Nov 07, 2014 | 146.40 | 146.43 | 142.95 | 143.91 | 3,323,683 | -2.88(-1.96%) |
Nov 06, 2014 | 146.88 | 147.25 | 146.17 | 146.79 | 1,287,152 | +0.12(+0.08%) |
Nov 05, 2014 | 148.57 | 148.69 | 145.55 | 146.67 | 2,255,710 | -0.82(-0.56%) |
Nov 04, 2014 | 147.53 | 149.16 | 147.11 | 147.49 | 2,157,538 | +0.03(+0.02%) |
Nov 03, 2014 | 147.89 | 148.37 | 145.82 | 147.46 | 1,482,279 | +0.14(+0.09%) |
Oct 31, 2014 | 147.97 | 148.37 | 146.62 | 147.32 | 2,199,143 | +0.99(+0.68%) |
Oct 30, 2014 | 143.76 | 146.59 | 142.89 | 146.33 | 2,051,650 | +2.21(+1.53%) |
Oct 29, 2014 | 143.81 | 144.39 | 142.95 | 144.12 | 2,152,139 | +0.68(+0.47%) |
Oct 28, 2014 | 142.32 | 143.44 | 141.22 | 143.44 | 2,340,260 | +1.97(+1.39%) |
Oct 27, 2014 | 140.46 | 141.55 | 139.69 | 141.47 | 1,387,253 | +1.29(+0.92%) |
Oct 24, 2014 | 140.44 | 140.51 | 138.70 | 140.18 | 2,006,021 | +0.51(+0.37%) |
Oct 23, 2014 | 136.90 | 140.41 | 136.90 | 139.67 | 3,159,974 | +3.60(+2.65%) |
Oct 22, 2014 | 132.19 | 137.48 | 131.97 | 136.07 | 4,922,911 | +2.63(+1.97%) |
Oct 21, 2014 | 131.54 | 134.40 | 128.54 | 133.44 | 5,312,209 | -2.26(-1.66%) |
Oct 20, 2014 | 136.00 | 136.35 | 134.46 | 135.70 | 2,658,625 | -0.55(-0.40%) |
Oct 17, 2014 | 136.71 | 137.52 | 135.95 | 136.25 | 3,052,886 | +1.18(+0.87%) |
Oct 16, 2014 | 133.92 | 136.01 | 133.76 | 135.07 | 2,551,906 | -0.36(-0.27%) |
Oct 15, 2014 | 134.52 | 136.07 | 131.62 | 135.43 | 2,821,311 | -0.71(-0.52%) |
Oct 14, 2014 | 134.17 | 137.41 | 133.85 | 136.15 | 2,050,721 | +2.50(+1.87%) |
Oct 13, 2014 | 134.49 | 136.40 | 133.57 | 133.65 | 1,907,786 | -1.23(-0.91%) |
Oct 10, 2014 | 135.04 | 136.66 | 134.28 | 134.88 | 2,158,625 | -0.06(-0.05%) |
Oct 09, 2014 | 136.31 | 136.49 | 134.17 | 134.94 | 2,045,706 | -1.39(-1.02%) |
Oct 08, 2014 | 133.95 | 136.49 | 132.84 | 136.33 | 2,170,067 | +2.57(+1.92%) |
Oct 07, 2014 | 136.37 | 136.49 | 133.74 | 133.76 | 1,531,215 | -3.01(-2.20%) |
Oct 06, 2014 | 138.86 | 138.92 | 136.58 | 136.77 | 1,922,610 | -1.10(-0.80%) |
Oct 03, 2014 | 137.35 | 138.64 | 136.77 | 137.87 | 3,186,947 | +1.54(+1.13%) |
Oct 02, 2014 | 137.34 | 137.84 | 135.90 | 136.33 | 1,900,167 | -1.19(-0.87%) |
Oct 01, 2014 | 140.04 | 140.04 | 136.90 | 137.52 | 2,459,552 | -3.78(-2.68%) |
Sep 30, 2014 | 141.16 | 142.31 | 140.80 | 141.30 | 2,563,245 | +1.10(+0.78%) |
Sep 29, 2014 | 140.54 | 141.31 | 139.24 | 140.20 | 2,047,151 | -0.17(-0.12%) |
Sep 26, 2014 | 137.25 | 140.91 | 137.25 | 140.37 | 2,432,936 | +3.20(+2.33%) |
Sep 25, 2014 | 137.68 | 138.18 | 136.26 | 137.17 | 2,249,601 | -0.73(-0.53%) |
Sep 24, 2014 | 136.28 | 137.99 | 136.28 | 137.91 | 1,241,026 | +1.59(+1.16%) |
Sep 23, 2014 | 138.01 | 138.36 | 136.00 | 136.32 | 1,877,099 | -2.05(-1.48%) |
Sep 22, 2014 | 138.94 | 139.74 | 138.19 | 138.37 | 1,419,534 | -1.35(-0.97%) |
Sep 19, 2014 | 139.53 | 140.09 | 139.32 | 139.72 | 2,453,458 | +0.91(+0.65%) |
Sep 18, 2014 | 138.66 | 138.94 | 137.84 | 138.82 | 1,345,843 | +0.59(+0.43%) |
Sep 17, 2014 | 137.44 | 138.88 | 137.18 | 138.22 | 1,490,995 | +1.24(+0.91%) |
Sep 16, 2014 | 135.39 | 137.56 | 135.30 | 136.98 | 1,535,563 | +1.23(+0.91%) |
Sep 15, 2014 | 134.84 | 135.89 | 134.45 | 135.75 | 877,708 | +0.90(+0.67%) |
Sep 12, 2014 | 134.65 | 135.28 | 134.29 | 134.85 | 982,300 | +0.18(+0.13%) |
Sep 11, 2014 | 134.81 | 135.11 | 134.19 | 134.67 | 1,680,598 | -0.30(-0.22%) |
Sep 10, 2014 | 135.26 | 135.31 | 134.30 | 134.97 | 2,859,484 | -0.27(-0.20%) |
Sep 09, 2014 | 135.75 | 136.33 | 135.16 | 135.24 | 1,834,734 | +0.13(+0.10%) |
Sep 08, 2014 | 134.91 | 135.73 | 134.79 | 135.11 | 1,200,260 | +0.15(+0.11%) |
Sep 05, 2014 | 133.87 | 134.96 | 133.25 | 134.96 | 1,272,300 | +1.19(+0.89%) |
Sep 04, 2014 | 134.51 | 134.89 | 133.55 | 133.77 | 1,434,706 | -0.36(-0.27%) |
Sep 03, 2014 | 135.24 | 135.78 | 133.90 | 134.13 | 1,881,859 | -0.23(-0.17%) |