Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 195.47 | 196.49 | 193.51 | 194.90 | 576,622 | +0.18(+0.09%) |
Nov 26, 2014 | 193.28 | 194.72 | 194.72 | 194.72 | 704,500 | +1.95(+1.01%) |
Nov 25, 2014 | 194.08 | 194.18 | 191.50 | 192.77 | 659,807 | -1.38(-0.71%) |
Nov 24, 2014 | 192.55 | 195.01 | 192.31 | 194.15 | 810,256 | +3.13(+1.64%) |
Nov 21, 2014 | 194.98 | 195.87 | 190.29 | 191.02 | 1,086,558 | -1.53(-0.79%) |
Nov 20, 2014 | 190.90 | 193.23 | 189.45 | 192.55 | 554,249 | +0.59(+0.31%) |
Nov 19, 2014 | 190.37 | 194.26 | 189.37 | 191.96 | 633,924 | -0.41(-0.21%) |
Nov 18, 2014 | 187.25 | 193.04 | 187.24 | 192.37 | 823,343 | +5.59(+2.99%) |
Nov 17, 2014 | 188.60 | 191.34 | 185.80 | 186.78 | 929,165 | -1.98(-1.05%) |
Nov 14, 2014 | 193.64 | 193.95 | 187.06 | 188.76 | 974,649 | -4.83(-2.49%) |
Nov 13, 2014 | 194.30 | 194.96 | 191.21 | 193.59 | 636,872 | -0.10(-0.05%) |
Nov 12, 2014 | 194.71 | 195.21 | 192.76 | 193.69 | 613,264 | -1.23(-0.63%) |
Nov 11, 2014 | 195.32 | 197.00 | 193.26 | 194.92 | 762,372 | -0.88(-0.45%) |
Nov 10, 2014 | 194.55 | 195.84 | 191.34 | 195.80 | 754,824 | +1.99(+1.03%) |
Nov 07, 2014 | 194.49 | 195.26 | 190.65 | 193.81 | 695,553 | +0.67(+0.35%) |
Nov 06, 2014 | 191.42 | 195.95 | 190.53 | 193.14 | 1,380,954 | +3.25(+1.71%) |
Nov 05, 2014 | 193.01 | 197.64 | 188.54 | 189.89 | 1,053,225 | -1.41(-0.74%) |
Nov 04, 2014 | 191.40 | 193.19 | 189.26 | 191.30 | 612,220 | +0.26(+0.14%) |
Nov 03, 2014 | 192.01 | 193.75 | 189.50 | 191.04 | 914,876 | -0.32(-0.17%) |
Oct 31, 2014 | 197.23 | 197.23 | 190.30 | 191.36 | 1,237,877 | -1.57(-0.81%) |
Oct 30, 2014 | 190.21 | 194.20 | 189.15 | 192.93 | 1,146,377 | +2.44(+1.28%) |
Oct 29, 2014 | 192.40 | 193.39 | 187.85 | 190.49 | 987,201 | -1.71(-0.89%) |
Oct 28, 2014 | 192.65 | 193.90 | 190.59 | 192.20 | 1,060,169 | +1.65(+0.87%) |
Oct 27, 2014 | 189.74 | 190.29 | 190.29 | 190.55 | 1,217,853 | +0.26(+0.14%) |
Oct 24, 2014 | 185.50 | 190.85 | 185.01 | 190.29 | 1,812,764 | +4.37(+2.35%) |
Oct 23, 2014 | 179.74 | 186.47 | 177.72 | 185.92 | 2,388,986 | +12.65(+7.30%) |
Oct 22, 2014 | 175.00 | 175.09 | 170.22 | 173.27 | 1,420,145 | -1.20(-0.69%) |
Oct 21, 2014 | 169.92 | 174.50 | 167.97 | 174.47 | 1,271,754 | +6.28(+3.73%) |
Oct 20, 2014 | 164.49 | 169.58 | 164.49 | 168.20 | 1,179,649 | +3.45(+2.09%) |
Oct 17, 2014 | 164.85 | 168.96 | 164.03 | 164.75 | 1,546,085 | +1.50(+0.92%) |
Oct 16, 2014 | 155.50 | 166.25 | 155.01 | 163.25 | 1,796,176 | +2.52(+1.57%) |
Oct 15, 2014 | 157.85 | 161.70 | 155.48 | 160.73 | 1,827,200 | +1.27(+0.80%) |
Oct 14, 2014 | 163.74 | 166.17 | 159.23 | 159.46 | 1,437,727 | -3.31(-2.03%) |
Oct 13, 2014 | 167.67 | 168.21 | 161.11 | 162.77 | 1,524,845 | -5.03(-3.00%) |
Oct 10, 2014 | 170.65 | 173.58 | 167.75 | 167.80 | 1,211,408 | -2.50(-1.47%) |
Oct 09, 2014 | 175.41 | 175.79 | 169.75 | 170.30 | 1,372,774 | -6.12(-3.47%) |
Oct 08, 2014 | 167.71 | 177.38 | 165.91 | 176.42 | 1,301,029 | +8.46(+5.04%) |
Oct 07, 2014 | 172.99 | 172.99 | 167.93 | 167.96 | 1,224,421 | -5.70(-3.28%) |
Oct 06, 2014 | 178.67 | 179.59 | 173.02 | 173.66 | 1,289,069 | -4.32(-2.43%) |
Oct 03, 2014 | 169.63 | 178.60 | 168.49 | 177.98 | 2,276,555 | +10.12(+6.03%) |
Oct 02, 2014 | 167.23 | 169.49 | 164.68 | 167.86 | 1,051,373 | +0.66(+0.39%) |
Oct 01, 2014 | 166.86 | 167.67 | 164.94 | 167.20 | 1,248,097 | +1.38(+0.83%) |
Sep 30, 2014 | 168.00 | 168.28 | 164.41 | 165.82 | 1,285,799 | -2.13(-1.27%) |
Sep 29, 2014 | 165.76 | 168.48 | 164.58 | 167.95 | 929,948 | +0.30(+0.18%) |
Sep 26, 2014 | 165.98 | 168.34 | 164.22 | 167.65 | 1,071,126 | +1.79(+1.08%) |
Sep 25, 2014 | 167.60 | 168.61 | 164.56 | 165.86 | 1,394,550 | -2.84(-1.68%) |
Sep 24, 2014 | 158.67 | 168.98 | 158.67 | 168.70 | 1,613,731 | +10.03(+6.32%) |
Sep 23, 2014 | 159.40 | 161.47 | 158.58 | 158.67 | 884,957 | -0.92(-0.58%) |
Sep 22, 2014 | 160.68 | 162.45 | 157.44 | 159.59 | 830,085 | -1.85(-1.15%) |
Sep 19, 2014 | 162.80 | 163.50 | 159.28 | 161.44 | 3,092,096 | -0.12(-0.07%) |
Sep 18, 2014 | 161.83 | 163.32 | 160.45 | 161.56 | 674,051 | +0.03(+0.02%) |
Sep 17, 2014 | 164.31 | 164.62 | 160.51 | 161.53 | 968,119 | -1.88(-1.15%) |
Sep 16, 2014 | 160.03 | 164.06 | 159.11 | 163.41 | 928,828 | +2.99(+1.86%) |
Sep 15, 2014 | 162.02 | 162.02 | 157.30 | 160.42 | 1,145,789 | -2.30(-1.41%) |
Sep 12, 2014 | 166.59 | 166.94 | 161.80 | 162.72 | 879,326 | -4.23(-2.53%) |
Sep 11, 2014 | 164.87 | 167.11 | 164.41 | 166.95 | 917,511 | +1.30(+0.78%) |
Sep 10, 2014 | 161.02 | 165.74 | 161.00 | 165.65 | 947,321 | +4.28(+2.65%) |
Sep 09, 2014 | 163.32 | 163.87 | 160.50 | 161.37 | 1,056,739 | -2.79(-1.70%) |
Sep 08, 2014 | 164.70 | 165.64 | 162.89 | 164.16 | 935,717 | -1.14(-0.69%) |
Sep 05, 2014 | 165.93 | 165.93 | 161.30 | 165.30 | 1,075,733 | -0.34(-0.21%) |
Sep 04, 2014 | 170.87 | 171.16 | 164.79 | 165.64 | 938,675 | -4.32(-2.54%) |
Sep 03, 2014 | 170.44 | 171.35 | 169.24 | 169.96 | 797,652 | +0.82(+0.48%) |