Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 155.16 | 155.99 | 153.27 | 155.64 | 664,164 | +1.35(+0.88%) |
Nov 26, 2014 | 155.39 | 154.29 | 154.29 | 154.29 | 956,283 | -0.83(-0.53%) |
Nov 25, 2014 | 157.84 | 158.72 | 154.33 | 155.12 | 1,907,240 | -1.93(-1.23%) |
Nov 24, 2014 | 157.22 | 157.57 | 155.30 | 157.04 | 1,325,937 | +0.51(+0.32%) |
Nov 21, 2014 | 158.59 | 158.99 | 156.04 | 156.54 | 2,314,970 | +1.56(+1.01%) |
Nov 20, 2014 | 156.60 | 158.32 | 152.41 | 154.98 | 3,047,618 | -1.89(-1.21%) |
Nov 19, 2014 | 158.66 | 159.04 | 156.45 | 156.87 | 1,006,248 | -1.80(-1.13%) |
Nov 18, 2014 | 157.81 | 159.57 | 156.27 | 158.66 | 1,654,156 | -0.48(-0.30%) |
Nov 17, 2014 | 159.32 | 159.46 | 157.70 | 159.14 | 935,859 | -1.19(-0.74%) |
Nov 14, 2014 | 159.37 | 161.06 | 158.49 | 160.33 | 1,468,546 | +1.19(+0.74%) |
Nov 13, 2014 | 157.72 | 159.98 | 157.50 | 159.14 | 1,485,402 | +2.04(+1.30%) |
Nov 12, 2014 | 156.39 | 157.44 | 156.11 | 157.10 | 2,434,886 | -0.05(-0.03%) |
Nov 11, 2014 | 155.69 | 157.56 | 154.26 | 157.16 | 1,487,722 | +2.14(+1.38%) |
Nov 10, 2014 | 154.84 | 156.95 | 153.73 | 155.01 | 1,177,521 | +0.62(+0.40%) |
Nov 07, 2014 | 154.75 | 155.79 | 153.61 | 154.39 | 1,709,479 | +0.85(+0.55%) |
Nov 06, 2014 | 154.64 | 154.65 | 151.67 | 153.55 | 3,586,490 | -0.88(-0.57%) |
Nov 05, 2014 | 156.38 | 157.23 | 152.16 | 154.43 | 3,418,445 | -4.74(-2.98%) |
Nov 04, 2014 | 160.59 | 160.67 | 156.56 | 159.18 | 2,429,008 | -3.65(-2.24%) |
Nov 03, 2014 | 163.21 | 164.74 | 161.92 | 162.83 | 1,423,320 | -0.43(-0.26%) |
Oct 31, 2014 | 164.09 | 164.09 | 161.98 | 163.26 | 1,778,153 | +2.03(+1.26%) |
Oct 30, 2014 | 158.24 | 162.22 | 158.15 | 161.23 | 1,368,828 | +1.48(+0.93%) |
Oct 29, 2014 | 164.06 | 165.35 | 158.54 | 159.75 | 2,986,878 | +0.58(+0.37%) |
Oct 28, 2014 | 157.17 | 159.51 | 155.94 | 159.17 | 1,943,129 | +1.36(+0.86%) |
Oct 27, 2014 | 157.82 | 159.55 | 158.71 | 157.81 | 2,333,276 | -0.90(-0.57%) |
Oct 24, 2014 | 157.99 | 159.43 | 156.52 | 158.71 | 1,472,807 | +1.06(+0.67%) |
Oct 23, 2014 | 158.08 | 159.73 | 157.32 | 157.66 | 1,870,800 | +0.92(+0.59%) |
Oct 22, 2014 | 159.03 | 159.81 | 156.11 | 156.74 | 1,550,554 | -1.86(-1.18%) |
Oct 21, 2014 | 157.18 | 159.49 | 156.44 | 158.60 | 2,072,460 | +2.52(+1.61%) |
Oct 20, 2014 | 157.14 | 157.21 | 154.31 | 156.08 | 2,193,614 | -0.68(-0.43%) |
Oct 17, 2014 | 159.48 | 161.19 | 155.56 | 156.76 | 2,583,596 | +0.33(+0.21%) |
Oct 16, 2014 | 148.91 | 158.59 | 148.67 | 156.44 | 3,543,114 | +6.67(+4.45%) |
Oct 15, 2014 | 147.21 | 150.89 | 145.03 | 149.77 | 2,708,182 | +0.40(+0.27%) |
Oct 14, 2014 | 147.24 | 152.69 | 147.03 | 149.36 | 2,254,313 | +0.34(+0.23%) |
Oct 13, 2014 | 151.50 | 152.71 | 146.11 | 149.02 | 3,538,702 | -2.81(-1.85%) |
Oct 10, 2014 | 152.74 | 155.94 | 151.69 | 151.83 | 1,800,546 | -1.17(-0.76%) |
Oct 09, 2014 | 157.76 | 158.47 | 152.74 | 153.00 | 1,613,684 | -4.49(-2.85%) |
Oct 08, 2014 | 155.28 | 157.88 | 153.37 | 157.48 | 1,296,680 | +2.59(+1.67%) |
Oct 07, 2014 | 154.60 | 157.79 | 153.96 | 154.90 | 1,737,848 | -3.02(-1.91%) |
Oct 06, 2014 | 161.18 | 161.51 | 157.74 | 157.91 | 1,812,791 | +1.30(+0.83%) |
Oct 03, 2014 | 157.17 | 159.05 | 155.14 | 156.62 | 1,438,725 | +0.45(+0.29%) |
Oct 02, 2014 | 157.23 | 159.27 | 152.94 | 156.17 | 2,203,786 | -0.46(-0.30%) |
Oct 01, 2014 | 158.95 | 159.05 | 154.98 | 156.63 | 2,450,499 | -4.11(-2.56%) |
Sep 30, 2014 | 154.06 | 162.48 | 151.02 | 160.74 | 5,619,427 | +6.95(+4.52%) |
Sep 29, 2014 | 156.79 | 157.35 | 153.15 | 153.79 | 2,991,096 | -4.73(-2.99%) |
Sep 26, 2014 | 158.26 | 161.09 | 158.09 | 158.52 | 2,117,238 | +2.18(+1.40%) |
Sep 25, 2014 | 158.12 | 158.61 | 155.10 | 156.34 | 2,282,023 | -3.43(-2.15%) |
Sep 24, 2014 | 156.98 | 160.06 | 156.26 | 159.77 | 1,841,664 | +2.68(+1.71%) |
Sep 23, 2014 | 154.90 | 157.94 | 154.66 | 157.09 | 2,739,340 | +1.33(+0.86%) |
Sep 22, 2014 | 156.26 | 158.36 | 153.86 | 155.76 | 2,964,507 | -3.44(-2.16%) |
Sep 19, 2014 | 162.84 | 162.84 | 157.86 | 159.19 | 2,203,286 | -2.19(-1.36%) |
Sep 18, 2014 | 158.65 | 163.63 | 158.57 | 161.38 | 3,928,967 | +4.06(+2.58%) |
Sep 17, 2014 | 152.51 | 158.28 | 152.23 | 157.32 | 2,640,527 | +2.78(+1.80%) |
Sep 16, 2014 | 150.74 | 155.54 | 148.23 | 154.54 | 4,463,108 | -0.73(-0.47%) |
Sep 15, 2014 | 156.46 | 156.94 | 154.11 | 155.28 | 1,896,028 | -1.56(-0.99%) |
Sep 12, 2014 | 159.98 | 160.26 | 156.38 | 156.83 | 1,772,710 | -3.07(-1.92%) |
Sep 11, 2014 | 155.61 | 160.59 | 155.59 | 159.90 | 2,073,817 | +3.28(+2.10%) |
Sep 10, 2014 | 156.87 | 157.34 | 155.30 | 156.62 | 2,425,517 | -1.70(-1.07%) |
Sep 09, 2014 | 158.69 | 160.30 | 157.41 | 158.32 | 1,437,685 | -0.39(-0.24%) |
Sep 08, 2014 | 160.09 | 160.09 | 157.33 | 158.70 | 1,765,448 | -0.82(-0.51%) |
Sep 05, 2014 | 158.51 | 159.78 | 156.65 | 159.52 | 2,295,372 | +0.77(+0.48%) |
Sep 04, 2014 | 159.38 | 160.54 | 158.08 | 158.75 | 2,184,060 | -0.41(-0.26%) |
Sep 03, 2014 | 159.06 | 161.43 | 158.03 | 159.16 | 2,208,942 | +0.16(+0.10%) |