Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 150.88 | 150.88 | 148.78 | 149.13 | 247,122 | -1.62(-1.07%) |
Nov 26, 2014 | 151.37 | 150.75 | 150.75 | 150.75 | 255,361 | -0.90(-0.59%) |
Nov 25, 2014 | 150.35 | 151.76 | 150.01 | 151.64 | 364,745 | +1.78(+1.19%) |
Nov 24, 2014 | 149.71 | 150.36 | 148.84 | 149.87 | 185,946 | +0.36(+0.24%) |
Nov 21, 2014 | 149.68 | 150.83 | 149.11 | 149.51 | 308,157 | +0.95(+0.64%) |
Nov 20, 2014 | 147.70 | 148.92 | 146.67 | 148.55 | 220,291 | +0.49(+0.33%) |
Nov 19, 2014 | 147.34 | 148.17 | 146.55 | 148.06 | 290,128 | +0.39(+0.26%) |
Nov 18, 2014 | 147.95 | 149.37 | 147.53 | 147.67 | 409,065 | -0.11(-0.08%) |
Nov 17, 2014 | 148.14 | 148.85 | 147.65 | 147.79 | 421,296 | -0.80(-0.54%) |
Nov 14, 2014 | 147.86 | 149.24 | 147.62 | 148.59 | 337,444 | +0.48(+0.33%) |
Nov 13, 2014 | 148.13 | 149.49 | 147.76 | 148.11 | 299,880 | -0.02(-0.01%) |
Nov 12, 2014 | 147.92 | 148.75 | 147.63 | 148.13 | 351,759 | -0.62(-0.42%) |
Nov 11, 2014 | 149.65 | 150.24 | 148.33 | 148.75 | 325,809 | -1.05(-0.70%) |
Nov 10, 2014 | 149.47 | 150.04 | 148.85 | 149.80 | 321,874 | +0.26(+0.17%) |
Nov 07, 2014 | 149.39 | 150.09 | 148.79 | 149.54 | 377,473 | +0.03(+0.02%) |
Nov 06, 2014 | 148.35 | 149.59 | 147.82 | 149.52 | 541,178 | +1.11(+0.75%) |
Nov 05, 2014 | 147.20 | 149.35 | 146.71 | 148.41 | 480,348 | -0.45(-0.30%) |
Nov 04, 2014 | 149.91 | 150.42 | 148.55 | 148.87 | 464,590 | -1.01(-0.67%) |
Nov 03, 2014 | 149.49 | 150.94 | 148.76 | 149.88 | 555,075 | +0.29(+0.20%) |
Oct 31, 2014 | 148.28 | 150.42 | 147.93 | 149.58 | 809,655 | +3.28(+2.24%) |
Oct 30, 2014 | 145.22 | 146.79 | 145.00 | 146.30 | 460,284 | +0.63(+0.43%) |
Oct 29, 2014 | 145.85 | 146.43 | 144.86 | 145.67 | 775,297 | -0.25(-0.17%) |
Oct 28, 2014 | 142.89 | 145.92 | 142.89 | 145.92 | 517,789 | +3.29(+2.31%) |
Oct 27, 2014 | 143.63 | 142.85 | 142.85 | 142.63 | 598,006 | -0.23(-0.16%) |
Oct 24, 2014 | 142.24 | 143.23 | 141.10 | 142.85 | 615,868 | +0.61(+0.43%) |
Oct 23, 2014 | 140.47 | 142.59 | 140.47 | 142.24 | 489,363 | +3.69(+2.66%) |
Oct 22, 2014 | 140.38 | 141.47 | 138.47 | 138.56 | 613,581 | -1.95(-1.39%) |
Oct 21, 2014 | 137.76 | 140.53 | 137.57 | 140.50 | 459,803 | +3.80(+2.78%) |
Oct 20, 2014 | 136.05 | 136.73 | 134.94 | 136.70 | 464,766 | +0.19(+0.14%) |
Oct 17, 2014 | 134.56 | 137.25 | 134.56 | 136.51 | 447,979 | +3.17(+2.38%) |
Oct 16, 2014 | 131.22 | 133.94 | 129.98 | 133.34 | 561,819 | +0.58(+0.43%) |
Oct 15, 2014 | 132.06 | 133.45 | 129.78 | 132.76 | 537,546 | -1.08(-0.80%) |
Oct 14, 2014 | 131.83 | 134.95 | 131.42 | 133.84 | 650,223 | +2.84(+2.17%) |
Oct 13, 2014 | 134.29 | 134.83 | 130.83 | 131.00 | 438,390 | -3.00(-2.24%) |
Oct 10, 2014 | 135.65 | 135.73 | 134.05 | 133.99 | 438,023 | -1.37(-1.01%) |
Oct 09, 2014 | 138.91 | 138.91 | 135.36 | 135.36 | 344,130 | -3.66(-2.63%) |
Oct 08, 2014 | 135.35 | 139.15 | 134.75 | 139.02 | 525,327 | +3.54(+2.62%) |
Oct 07, 2014 | 136.75 | 137.83 | 135.42 | 135.47 | 335,083 | -3.05(-2.20%) |
Oct 06, 2014 | 139.25 | 139.62 | 138.00 | 138.52 | 333,195 | +0.20(+0.14%) |
Oct 03, 2014 | 137.42 | 138.49 | 136.91 | 138.32 | 305,465 | +1.66(+1.22%) |
Oct 02, 2014 | 137.26 | 137.61 | 135.43 | 136.66 | 468,671 | -0.49(-0.36%) |
Oct 01, 2014 | 138.03 | 138.03 | 136.61 | 137.16 | 478,851 | -0.89(-0.64%) |
Sep 30, 2014 | 138.59 | 139.25 | 137.45 | 138.04 | 474,090 | -0.69(-0.50%) |
Sep 29, 2014 | 137.22 | 139.15 | 137.22 | 138.73 | 313,435 | -0.34(-0.24%) |
Sep 26, 2014 | 137.28 | 139.48 | 136.64 | 139.07 | 294,392 | +1.72(+1.25%) |
Sep 25, 2014 | 139.00 | 139.00 | 137.34 | 137.35 | 311,960 | -2.29(-1.64%) |
Sep 24, 2014 | 138.63 | 139.82 | 138.24 | 139.65 | 279,902 | +1.01(+0.73%) |
Sep 23, 2014 | 139.15 | 139.44 | 138.47 | 138.64 | 223,553 | -0.60(-0.43%) |
Sep 22, 2014 | 140.65 | 140.65 | 138.97 | 139.24 | 317,325 | -1.87(-1.32%) |
Sep 19, 2014 | 142.75 | 142.84 | 141.09 | 141.11 | 460,595 | -0.65(-0.46%) |
Sep 18, 2014 | 141.52 | 141.96 | 141.09 | 141.76 | 257,619 | +0.57(+0.40%) |
Sep 17, 2014 | 139.95 | 142.11 | 139.64 | 141.19 | 410,419 | +1.65(+1.18%) |
Sep 16, 2014 | 138.81 | 140.09 | 138.50 | 139.54 | 225,853 | +0.78(+0.56%) |
Sep 15, 2014 | 138.62 | 139.15 | 138.04 | 138.76 | 309,422 | -0.08(-0.05%) |
Sep 12, 2014 | 139.16 | 139.47 | 138.47 | 138.83 | 271,362 | -0.50(-0.36%) |
Sep 11, 2014 | 139.11 | 139.53 | 138.73 | 139.33 | 364,426 | -0.46(-0.33%) |
Sep 10, 2014 | 139.55 | 140.12 | 138.90 | 139.80 | 216,580 | -0.05(-0.03%) |
Sep 09, 2014 | 140.88 | 140.88 | 139.38 | 139.84 | 203,450 | -0.88(-0.62%) |
Sep 08, 2014 | 141.23 | 141.35 | 140.62 | 140.72 | 309,541 | -0.41(-0.29%) |
Sep 05, 2014 | 140.43 | 141.34 | 139.84 | 141.14 | 389,818 | +0.70(+0.50%) |
Sep 04, 2014 | 141.18 | 141.68 | 139.95 | 140.44 | 368,383 | -0.74(-0.52%) |
Sep 03, 2014 | 142.19 | 142.66 | 140.88 | 141.18 | 224,197 | -0.58(-0.41%) |