Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 177.52 | 177.65 | 175.31 | 177.09 | 349,104 | +0.44(+0.25%) |
Nov 26, 2014 | 171.46 | 176.65 | 176.65 | 176.65 | 881,500 | +6.22(+3.65%) |
Nov 25, 2014 | 170.41 | 171.87 | 166.38 | 170.43 | 2,852,081 | -0.02(-0.01%) |
Nov 24, 2014 | 171.65 | 172.41 | 169.49 | 170.45 | 729,282 | +0.35(+0.21%) |
Nov 21, 2014 | 172.17 | 173.38 | 169.47 | 170.10 | 559,529 | +0.26(+0.15%) |
Nov 20, 2014 | 170.85 | 172.73 | 169.07 | 169.84 | 496,034 | -1.11(-0.65%) |
Nov 19, 2014 | 171.77 | 172.84 | 169.46 | 170.95 | 508,863 | -1.37(-0.80%) |
Nov 18, 2014 | 168.38 | 172.84 | 168.06 | 172.32 | 747,752 | +2.83(+1.67%) |
Nov 17, 2014 | 173.76 | 177.36 | 168.22 | 169.49 | 908,950 | -5.08(-2.91%) |
Nov 14, 2014 | 173.32 | 174.90 | 170.58 | 174.57 | 685,113 | +1.59(+0.92%) |
Nov 13, 2014 | 173.65 | 176.84 | 171.71 | 172.98 | 512,906 | -0.55(-0.32%) |
Nov 12, 2014 | 171.73 | 174.40 | 171.50 | 173.53 | 572,087 | +1.64(+0.95%) |
Nov 11, 2014 | 173.63 | 175.73 | 170.80 | 171.89 | 641,956 | -2.54(-1.46%) |
Nov 10, 2014 | 172.02 | 174.96 | 170.11 | 174.43 | 868,116 | +3.63(+2.13%) |
Nov 07, 2014 | 170.80 | 172.98 | 169.55 | 170.80 | 612,930 | -1.57(-0.91%) |
Nov 06, 2014 | 170.04 | 173.08 | 167.03 | 172.37 | 789,471 | +5.19(+3.10%) |
Nov 05, 2014 | 175.09 | 180.00 | 166.35 | 167.18 | 1,939,870 | -1.30(-0.77%) |
Nov 04, 2014 | 169.20 | 170.36 | 167.60 | 168.48 | 756,010 | -1.85(-1.09%) |
Nov 03, 2014 | 169.15 | 173.90 | 169.06 | 170.33 | 739,927 | +1.49(+0.88%) |
Oct 31, 2014 | 171.77 | 173.83 | 168.60 | 168.84 | 863,358 | -0.98(-0.58%) |
Oct 30, 2014 | 167.85 | 170.94 | 167.50 | 169.82 | 509,621 | +1.60(+0.95%) |
Oct 29, 2014 | 167.41 | 168.95 | 166.67 | 168.22 | 584,261 | -0.13(-0.08%) |
Oct 28, 2014 | 166.03 | 168.93 | 165.02 | 168.35 | 684,909 | +3.68(+2.23%) |
Oct 27, 2014 | 165.54 | 166.46 | 160.22 | 164.67 | 756,926 | -1.79(-1.08%) |
Oct 24, 2014 | 163.90 | 167.30 | 163.24 | 166.46 | 555,610 | +4.16(+2.56%) |
Oct 23, 2014 | 159.07 | 163.88 | 158.23 | 162.30 | 527,335 | +5.16(+3.28%) |
Oct 22, 2014 | 160.16 | 161.94 | 156.30 | 157.14 | 567,040 | -2.21(-1.39%) |
Oct 21, 2014 | 154.23 | 159.50 | 154.23 | 159.35 | 580,203 | +6.96(+4.57%) |
Oct 20, 2014 | 151.87 | 155.02 | 150.97 | 152.39 | 489,459 | +0.03(+0.02%) |
Oct 17, 2014 | 151.77 | 154.75 | 150.20 | 152.36 | 489,456 | +2.10(+1.40%) |
Oct 16, 2014 | 143.87 | 151.96 | 143.15 | 150.26 | 596,208 | +3.95(+2.70%) |
Oct 15, 2014 | 141.26 | 147.12 | 137.34 | 146.31 | 607,233 | +2.58(+1.80%) |
Oct 14, 2014 | 142.77 | 148.66 | 141.07 | 143.73 | 755,856 | +1.01(+0.71%) |
Oct 13, 2014 | 148.73 | 150.52 | 142.01 | 142.72 | 609,650 | -6.23(-4.18%) |
Oct 10, 2014 | 154.04 | 156.31 | 148.07 | 148.95 | 667,232 | -6.11(-3.94%) |
Oct 09, 2014 | 158.14 | 159.60 | 154.07 | 155.06 | 437,928 | -4.68(-2.93%) |
Oct 08, 2014 | 155.28 | 160.00 | 152.50 | 159.74 | 679,064 | +4.46(+2.87%) |
Oct 07, 2014 | 157.46 | 158.52 | 154.05 | 155.28 | 481,314 | -3.20(-2.02%) |
Oct 06, 2014 | 162.99 | 162.99 | 158.04 | 158.48 | 620,097 | -2.95(-1.83%) |
Oct 03, 2014 | 156.75 | 163.16 | 156.02 | 161.43 | 907,823 | +6.88(+4.45%) |
Oct 02, 2014 | 154.67 | 156.59 | 150.11 | 154.55 | 702,486 | -0.75(-0.48%) |
Oct 01, 2014 | 160.82 | 161.18 | 153.50 | 155.30 | 742,371 | -5.26(-3.28%) |
Sep 30, 2014 | 162.63 | 163.20 | 160.00 | 160.56 | 1,486,334 | -1.60(-0.99%) |
Sep 29, 2014 | 159.07 | 162.63 | 157.04 | 162.16 | 685,353 | +1.63(+1.02%) |
Sep 26, 2014 | 160.54 | 161.99 | 158.02 | 160.53 | 599,368 | +0.59(+0.37%) |
Sep 25, 2014 | 164.83 | 165.99 | 159.36 | 159.94 | 678,139 | -5.11(-3.10%) |
Sep 24, 2014 | 160.44 | 165.64 | 159.50 | 165.05 | 758,441 | +6.23(+3.92%) |
Sep 23, 2014 | 157.48 | 162.22 | 156.50 | 158.82 | 919,970 | -2.52(-1.56%) |
Sep 22, 2014 | 162.05 | 163.63 | 159.44 | 161.34 | 665,669 | -2.30(-1.41%) |
Sep 19, 2014 | 164.75 | 166.00 | 162.02 | 163.64 | 1,325,436 | +0.41(+0.25%) |
Sep 18, 2014 | 163.75 | 164.91 | 161.95 | 163.23 | 658,757 | +0.93(+0.57%) |
Sep 17, 2014 | 165.47 | 166.13 | 160.52 | 162.30 | 765,716 | -2.05(-1.25%) |
Sep 16, 2014 | 157.57 | 165.32 | 157.00 | 164.35 | 1,631,748 | +4.00(+2.49%) |
Sep 15, 2014 | 167.69 | 168.39 | 156.79 | 160.35 | 1,417,964 | -9.06(-5.35%) |
Sep 12, 2014 | 171.22 | 173.39 | 166.77 | 169.41 | 877,685 | -2.73(-1.59%) |
Sep 11, 2014 | 174.00 | 176.36 | 170.22 | 172.14 | 1,128,858 | -2.23(-1.28%) |
Sep 10, 2014 | 169.24 | 174.50 | 168.52 | 174.37 | 1,092,987 | +3.87(+2.27%) |
Sep 09, 2014 | 170.32 | 172.24 | 169.18 | 170.50 | 868,044 | -0.35(-0.20%) |
Sep 08, 2014 | 168.00 | 171.72 | 166.10 | 170.85 | 1,372,763 | +2.83(+1.68%) |
Sep 05, 2014 | 156.62 | 168.88 | 154.30 | 168.02 | 3,290,250 | +11.15(+7.11%) |
Sep 04, 2014 | 162.59 | 163.34 | 156.51 | 156.87 | 1,257,051 | -6.83(-4.17%) |
Sep 03, 2014 | 163.62 | 163.93 | 161.40 | 163.70 | 761,506 | +0.65(+0.40%) |