Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 133.60 | 136.60 | 132.83 | 134.20 | 4,390 | +0.40(+0.30%) |
Nov 26, 2014 | 132.80 | 133.80 | 133.80 | 133.80 | 5,385 | +1.00(+0.75%) |
Nov 25, 2014 | 133.80 | 134.60 | 132.20 | 132.80 | 6,034 | -0.80(-0.60%) |
Nov 24, 2014 | 131.80 | 133.80 | 131.60 | 133.60 | 3,316 | +1.60(+1.21%) |
Nov 21, 2014 | 136.20 | 136.20 | 131.40 | 132.00 | 4,330 | -2.40(-1.79%) |
Nov 20, 2014 | 133.80 | 136.20 | 133.60 | 134.40 | 3,322 | -0.20(-0.15%) |
Nov 19, 2014 | 131.20 | 134.80 | 130.00 | 134.60 | 11,360 | +3.40(+2.59%) |
Nov 18, 2014 | 132.40 | 133.58 | 128.60 | 131.20 | 6,211 | -1.00(-0.76%) |
Nov 17, 2014 | 136.20 | 139.20 | 131.00 | 132.20 | 8,953 | -4.20(-3.08%) |
Nov 14, 2014 | 135.20 | 138.80 | 133.40 | 136.40 | 8,817 | +1.40(+1.04%) |
Nov 13, 2014 | 134.00 | 136.00 | 132.80 | 135.00 | 11,007 | +1.40(+1.05%) |
Nov 12, 2014 | 129.00 | 134.60 | 129.00 | 133.60 | 7,867 | +3.80(+2.93%) |
Nov 11, 2014 | 129.20 | 130.80 | 129.00 | 129.80 | 5,098 | +0.80(+0.62%) |
Nov 10, 2014 | 130.80 | 131.60 | 127.60 | 129.00 | 5,136 | -1.80(-1.38%) |
Nov 07, 2014 | 130.60 | 132.20 | 127.80 | 130.80 | 5,999 | +0.20(+0.15%) |
Nov 06, 2014 | 130.60 | 132.00 | 129.60 | 130.60 | 4,622 | -0.20(-0.15%) |
Nov 05, 2014 | 133.60 | 133.60 | 129.20 | 130.80 | 15,565 | -1.80(-1.36%) |
Nov 04, 2014 | 135.80 | 137.00 | 132.40 | 132.60 | 7,530 | -3.80(-2.79%) |
Nov 03, 2014 | 134.80 | 138.00 | 134.00 | 136.40 | 4,851 | +1.20(+0.89%) |
Oct 31, 2014 | 135.40 | 137.60 | 132.60 | 135.20 | 14,330 | +2.00(+1.50%) |
Oct 30, 2014 | 132.00 | 133.60 | 130.00 | 133.20 | 9,698 | +1.00(+0.76%) |
Oct 29, 2014 | 132.00 | 133.60 | 130.40 | 132.20 | 8,453 | +0.00(+0.00%) |
Oct 28, 2014 | 130.40 | 133.60 | 128.40 | 132.20 | 24,858 | +2.60(+2.01%) |
Oct 27, 2014 | 129.20 | 130.00 | 130.00 | 129.60 | 5,382 | -0.40(-0.31%) |
Oct 24, 2014 | 131.40 | 133.20 | 128.40 | 130.00 | 9,706 | -0.80(-0.61%) |
Oct 23, 2014 | 134.00 | 134.20 | 130.20 | 130.80 | 11,196 | -2.20(-1.65%) |
Oct 22, 2014 | 142.20 | 142.20 | 132.80 | 133.00 | 10,467 | -6.20(-4.45%) |
Oct 21, 2014 | 145.80 | 146.60 | 138.60 | 139.20 | 8,593 | -5.40(-3.73%) |
Oct 20, 2014 | 144.00 | 145.60 | 143.20 | 144.60 | 7,263 | -0.80(-0.55%) |
Oct 17, 2014 | 149.00 | 149.00 | 144.00 | 145.40 | 9,216 | -1.20(-0.82%) |
Oct 16, 2014 | 141.00 | 147.80 | 141.00 | 146.60 | 8,621 | +3.40(+2.37%) |
Oct 15, 2014 | 139.60 | 143.60 | 136.00 | 143.20 | 7,189 | +1.60(+1.13%) |
Oct 14, 2014 | 143.00 | 145.40 | 140.45 | 141.60 | 8,560 | +0.20(+0.14%) |
Oct 13, 2014 | 136.40 | 141.98 | 133.60 | 141.40 | 9,390 | +5.20(+3.82%) |
Oct 10, 2014 | 139.20 | 140.92 | 134.80 | 136.20 | 10,573 | -4.00(-2.85%) |
Oct 09, 2014 | 141.40 | 143.60 | 137.66 | 140.20 | 11,202 | -1.60(-1.13%) |
Oct 08, 2014 | 139.00 | 142.40 | 135.60 | 141.80 | 7,094 | +2.40(+1.72%) |
Oct 07, 2014 | 139.60 | 144.60 | 137.40 | 139.40 | 10,477 | -0.60(-0.43%) |
Oct 06, 2014 | 142.00 | 142.40 | 137.20 | 140.00 | 6,547 | -0.80(-0.57%) |
Oct 03, 2014 | 142.60 | 143.20 | 139.20 | 140.80 | 5,177 | +0.00(+0.00%) |
Oct 02, 2014 | 138.40 | 140.80 | 136.60 | 140.80 | 4,484 | +2.20(+1.59%) |
Oct 01, 2014 | 139.40 | 140.80 | 137.20 | 138.60 | 9,283 | -0.60(-0.43%) |
Sep 30, 2014 | 140.00 | 143.16 | 139.00 | 139.20 | 13,472 | +1.60(+1.16%) |
Sep 29, 2014 | 138.60 | 140.40 | 137.02 | 137.60 | 6,517 | -3.40(-2.41%) |
Sep 26, 2014 | 140.00 | 141.20 | 138.60 | 141.00 | 6,752 | +1.00(+0.71%) |
Sep 25, 2014 | 142.00 | 142.00 | 137.40 | 140.00 | 9,252 | -2.60(-1.82%) |
Sep 24, 2014 | 139.80 | 143.60 | 139.10 | 142.60 | 5,676 | +2.60(+1.86%) |
Sep 23, 2014 | 142.20 | 145.00 | 139.80 | 140.00 | 9,694 | -3.20(-2.23%) |
Sep 22, 2014 | 147.00 | 147.00 | 143.00 | 143.20 | 7,425 | -4.40(-2.98%) |
Sep 19, 2014 | 148.20 | 149.20 | 146.00 | 147.60 | 18,613 | +0.40(+0.27%) |
Sep 18, 2014 | 146.80 | 148.40 | 145.62 | 147.20 | 11,223 | +1.00(+0.68%) |
Sep 17, 2014 | 143.20 | 147.00 | 142.00 | 146.20 | 51,511 | +2.80(+1.95%) |
Sep 16, 2014 | 144.60 | 146.00 | 142.80 | 143.40 | 18,459 | -1.20(-0.83%) |
Sep 15, 2014 | 150.00 | 150.20 | 142.40 | 144.60 | 17,454 | -6.00(-3.98%) |
Sep 12, 2014 | 151.20 | 152.80 | 149.80 | 150.60 | 9,209 | -0.60(-0.40%) |
Sep 11, 2014 | 153.00 | 154.40 | 151.00 | 151.20 | 11,555 | -2.60(-1.69%) |
Sep 10, 2014 | 158.20 | 158.20 | 153.40 | 153.80 | 9,635 | -3.80(-2.41%) |
Sep 09, 2014 | 158.80 | 158.80 | 155.00 | 157.60 | 19,064 | -1.80(-1.13%) |
Sep 08, 2014 | 156.80 | 160.60 | 156.80 | 159.40 | 12,419 | +2.60(+1.66%) |
Sep 05, 2014 | 151.20 | 163.80 | 148.30 | 156.80 | 32,261 | -1.00(-0.63%) |
Sep 04, 2014 | 150.80 | 165.60 | 150.80 | 157.80 | 15,627 | +7.80(+5.20%) |
Sep 03, 2014 | 151.40 | 152.00 | 150.00 | 150.00 | 2,929 | -1.00(-0.66%) |