Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 136.41 | 137.59 | 136.15 | 136.99 | 551,825 | +0.83(+0.61%) |
Nov 26, 2014 | 134.22 | 136.16 | 136.16 | 136.16 | 914,652 | +2.35(+1.76%) |
Nov 25, 2014 | 134.51 | 134.97 | 133.27 | 133.81 | 1,402,480 | -0.36(-0.27%) |
Nov 24, 2014 | 132.31 | 135.32 | 132.18 | 134.17 | 1,025,109 | +2.04(+1.55%) |
Nov 21, 2014 | 131.10 | 132.94 | 130.51 | 132.13 | 3,654,895 | +0.20(+0.15%) |
Nov 20, 2014 | 132.19 | 135.09 | 131.70 | 131.93 | 1,772,438 | -3.88(-2.86%) |
Nov 19, 2014 | 136.98 | 137.17 | 135.41 | 135.81 | 725,375 | -0.97(-0.71%) |
Nov 18, 2014 | 130.76 | 136.97 | 130.74 | 136.78 | 1,575,924 | +5.67(+4.32%) |
Nov 17, 2014 | 130.89 | 133.03 | 130.81 | 131.11 | 1,190,158 | -0.98(-0.74%) |
Nov 14, 2014 | 132.60 | 132.96 | 131.50 | 132.09 | 894,298 | -0.91(-0.69%) |
Nov 13, 2014 | 132.31 | 133.41 | 131.93 | 133.01 | 804,531 | +0.56(+0.43%) |
Nov 12, 2014 | 132.36 | 132.59 | 131.57 | 132.44 | 1,636,913 | -0.49(-0.37%) |
Nov 11, 2014 | 133.56 | 134.54 | 132.78 | 132.93 | 1,267,371 | -0.96(-0.72%) |
Nov 10, 2014 | 132.64 | 133.89 | 131.60 | 133.89 | 1,766,351 | +0.68(+0.51%) |
Nov 07, 2014 | 130.96 | 133.31 | 130.52 | 133.21 | 2,253,384 | +2.81(+2.15%) |
Nov 06, 2014 | 137.50 | 137.56 | 124.35 | 130.41 | 5,757,730 | -5.14(-3.79%) |
Nov 05, 2014 | 136.87 | 137.25 | 135.38 | 135.55 | 1,024,912 | -1.16(-0.84%) |
Nov 04, 2014 | 136.39 | 137.08 | 136.17 | 136.70 | 667,854 | -0.09(-0.06%) |
Nov 03, 2014 | 137.34 | 137.81 | 136.17 | 136.79 | 1,034,303 | -1.28(-0.93%) |
Oct 31, 2014 | 139.93 | 139.93 | 137.56 | 138.07 | 978,088 | +0.10(+0.07%) |
Oct 30, 2014 | 133.92 | 137.99 | 133.67 | 137.97 | 1,410,649 | +5.41(+4.08%) |
Oct 29, 2014 | 133.15 | 133.58 | 131.80 | 132.55 | 599,159 | -1.00(-0.75%) |
Oct 28, 2014 | 132.86 | 133.71 | 132.44 | 133.56 | 478,908 | +1.16(+0.88%) |
Oct 27, 2014 | 132.70 | 133.08 | 132.68 | 132.39 | 697,855 | -0.29(-0.22%) |
Oct 24, 2014 | 132.53 | 132.97 | 131.19 | 132.68 | 543,171 | +1.06(+0.81%) |
Oct 23, 2014 | 129.44 | 132.91 | 129.32 | 131.62 | 953,195 | +3.12(+2.43%) |
Oct 22, 2014 | 128.24 | 129.54 | 127.37 | 128.50 | 687,392 | +0.09(+0.07%) |
Oct 21, 2014 | 127.94 | 128.41 | 126.75 | 128.41 | 751,010 | +1.44(+1.14%) |
Oct 20, 2014 | 125.45 | 127.96 | 125.19 | 126.97 | 1,128,070 | +2.30(+1.85%) |
Oct 17, 2014 | 126.07 | 127.15 | 123.93 | 124.67 | 965,625 | +0.08(+0.06%) |
Oct 16, 2014 | 123.64 | 125.26 | 122.16 | 124.59 | 952,724 | -0.14(-0.11%) |
Oct 15, 2014 | 124.61 | 125.76 | 122.02 | 124.73 | 1,121,213 | -1.14(-0.90%) |
Oct 14, 2014 | 124.93 | 127.05 | 123.98 | 125.87 | 795,855 | +1.25(+1.00%) |
Oct 13, 2014 | 127.25 | 127.79 | 124.54 | 124.62 | 1,008,401 | -2.97(-2.33%) |
Oct 10, 2014 | 130.55 | 132.30 | 127.59 | 127.59 | 998,192 | -2.74(-2.10%) |
Oct 09, 2014 | 128.93 | 131.59 | 128.71 | 130.32 | 1,286,247 | +0.82(+0.63%) |
Oct 08, 2014 | 128.58 | 129.58 | 126.16 | 129.50 | 1,034,492 | +1.26(+0.98%) |
Oct 07, 2014 | 130.45 | 130.70 | 127.87 | 128.24 | 1,277,043 | -2.62(-2.00%) |
Oct 06, 2014 | 133.11 | 133.27 | 130.60 | 130.86 | 703,466 | -1.83(-1.38%) |
Oct 03, 2014 | 130.55 | 134.57 | 129.67 | 132.69 | 1,208,482 | +3.16(+2.44%) |
Oct 02, 2014 | 127.89 | 129.93 | 127.89 | 129.53 | 903,443 | +1.95(+1.53%) |
Oct 01, 2014 | 129.17 | 129.17 | 126.94 | 127.58 | 931,516 | -0.86(-0.67%) |
Sep 30, 2014 | 128.46 | 129.29 | 127.69 | 128.44 | 1,072,386 | +0.39(+0.31%) |
Sep 29, 2014 | 128.38 | 128.78 | 127.06 | 128.05 | 656,910 | -0.85(-0.66%) |
Sep 26, 2014 | 129.58 | 129.91 | 128.13 | 128.89 | 660,433 | -0.04(-0.03%) |
Sep 25, 2014 | 130.70 | 130.93 | 128.81 | 128.94 | 856,769 | -1.81(-1.39%) |
Sep 24, 2014 | 128.03 | 130.99 | 127.53 | 130.75 | 901,706 | +2.97(+2.32%) |
Sep 23, 2014 | 125.68 | 128.23 | 125.68 | 127.78 | 1,083,039 | -0.29(-0.23%) |
Sep 22, 2014 | 126.27 | 128.18 | 125.97 | 128.07 | 1,189,327 | +2.13(+1.69%) |
Sep 19, 2014 | 125.25 | 126.45 | 124.82 | 125.94 | 1,666,870 | +0.54(+0.43%) |
Sep 18, 2014 | 125.54 | 125.61 | 125.10 | 125.41 | 940,059 | +0.55(+0.44%) |
Sep 17, 2014 | 124.67 | 125.50 | 124.24 | 124.86 | 1,101,587 | +0.63(+0.51%) |
Sep 16, 2014 | 122.57 | 124.52 | 115.45 | 124.22 | 1,035,661 | +1.35(+1.10%) |
Sep 15, 2014 | 124.40 | 124.40 | 121.85 | 122.87 | 660,238 | -0.70(-0.57%) |
Sep 12, 2014 | 124.47 | 124.47 | 123.22 | 123.58 | 797,251 | -0.56(-0.45%) |
Sep 11, 2014 | 124.45 | 124.98 | 123.45 | 124.13 | 632,858 | -0.63(-0.51%) |
Sep 10, 2014 | 122.92 | 125.18 | 122.73 | 124.76 | 1,355,281 | +2.32(+1.89%) |
Sep 09, 2014 | 123.55 | 123.78 | 121.88 | 122.45 | 1,112,913 | -1.41(-1.14%) |
Sep 08, 2014 | 125.24 | 125.24 | 123.08 | 123.86 | 1,515,535 | -1.23(-0.98%) |
Sep 05, 2014 | 125.36 | 125.66 | 124.14 | 125.09 | 981,438 | +0.17(+0.14%) |
Sep 04, 2014 | 128.41 | 128.41 | 124.63 | 124.92 | 1,035,602 | -3.31(-2.58%) |
Sep 03, 2014 | 128.14 | 128.70 | 127.53 | 128.23 | 1,098,218 | +0.85(+0.66%) |