Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 150.74 | 152.48 | 149.50 | 149.75 | 30,569 | -0.49(-0.33%) |
Nov 26, 2014 | 150.40 | 150.24 | 150.24 | 150.24 | 25,000 | -0.60(-0.40%) |
Nov 25, 2014 | 151.35 | 152.77 | 149.91 | 150.84 | 32,947 | -0.81(-0.53%) |
Nov 24, 2014 | 148.00 | 151.95 | 145.17 | 151.65 | 31,623 | +3.64(+2.46%) |
Nov 21, 2014 | 150.87 | 153.56 | 147.29 | 148.01 | 64,894 | -1.28(-0.86%) |
Nov 20, 2014 | 153.47 | 153.86 | 146.86 | 149.29 | 112,752 | -6.52(-4.18%) |
Nov 19, 2014 | 156.82 | 157.19 | 152.72 | 155.81 | 60,533 | -1.78(-1.13%) |
Nov 18, 2014 | 158.31 | 158.86 | 157.21 | 157.59 | 34,314 | -0.74(-0.47%) |
Nov 17, 2014 | 160.25 | 160.28 | 158.04 | 158.33 | 42,428 | -2.23(-1.39%) |
Nov 14, 2014 | 160.83 | 162.43 | 160.44 | 160.56 | 39,044 | -0.48(-0.30%) |
Nov 13, 2014 | 162.62 | 163.77 | 160.11 | 161.04 | 51,813 | -0.98(-0.60%) |
Nov 12, 2014 | 161.60 | 164.05 | 161.05 | 162.02 | 93,406 | +0.52(+0.32%) |
Nov 11, 2014 | 158.00 | 161.99 | 157.21 | 161.50 | 50,113 | +2.99(+1.89%) |
Nov 10, 2014 | 154.99 | 161.22 | 154.77 | 158.51 | 78,740 | +4.11(+2.66%) |
Nov 07, 2014 | 153.44 | 155.00 | 152.01 | 154.40 | 60,529 | +1.46(+0.95%) |
Nov 06, 2014 | 149.54 | 153.40 | 147.43 | 152.94 | 45,343 | +3.97(+2.66%) |
Nov 05, 2014 | 148.82 | 150.47 | 145.81 | 148.97 | 60,475 | +0.87(+0.59%) |
Nov 04, 2014 | 144.94 | 148.96 | 144.30 | 148.10 | 48,679 | +2.50(+1.72%) |
Nov 03, 2014 | 147.28 | 148.35 | 144.50 | 145.60 | 61,964 | -1.96(-1.33%) |
Oct 31, 2014 | 147.35 | 150.49 | 142.91 | 147.56 | 117,995 | +2.65(+1.83%) |
Oct 30, 2014 | 137.32 | 145.50 | 136.34 | 144.91 | 75,217 | +7.90(+5.77%) |
Oct 29, 2014 | 137.00 | 137.78 | 135.35 | 137.01 | 36,683 | +0.74(+0.54%) |
Oct 28, 2014 | 134.23 | 136.99 | 134.23 | 136.27 | 63,356 | +1.98(+1.47%) |
Oct 27, 2014 | 135.82 | 135.39 | 133.00 | 134.29 | 80,860 | -1.10(-0.81%) |
Oct 24, 2014 | 134.34 | 135.87 | 134.25 | 135.39 | 50,681 | +0.25(+0.18%) |
Oct 23, 2014 | 137.71 | 137.71 | 134.78 | 135.14 | 80,379 | -0.86(-0.63%) |
Oct 22, 2014 | 137.91 | 139.27 | 135.46 | 136.00 | 57,786 | -1.39(-1.01%) |
Oct 21, 2014 | 129.28 | 139.50 | 129.28 | 137.39 | 106,103 | +9.08(+7.08%) |
Oct 20, 2014 | 125.12 | 128.50 | 125.12 | 128.31 | 60,726 | +2.97(+2.37%) |
Oct 17, 2014 | 125.60 | 125.60 | 125.01 | 125.34 | 35,641 | +0.60(+0.48%) |
Oct 16, 2014 | 124.30 | 125.38 | 124.04 | 124.74 | 30,207 | -0.70(-0.56%) |
Oct 15, 2014 | 124.23 | 125.53 | 124.00 | 125.44 | 58,932 | +0.39(+0.31%) |
Oct 14, 2014 | 124.97 | 125.30 | 124.65 | 125.05 | 39,057 | +0.78(+0.63%) |
Oct 13, 2014 | 123.46 | 125.08 | 123.25 | 124.27 | 36,637 | +1.23(+1.00%) |
Oct 10, 2014 | 123.98 | 124.75 | 123.02 | 123.04 | 54,931 | -1.03(-0.83%) |
Oct 09, 2014 | 125.01 | 125.14 | 123.99 | 124.07 | 44,642 | -1.22(-0.97%) |
Oct 08, 2014 | 124.00 | 125.42 | 123.94 | 125.29 | 64,431 | +1.19(+0.96%) |
Oct 07, 2014 | 124.92 | 124.94 | 124.00 | 124.10 | 58,373 | -1.07(-0.85%) |
Oct 06, 2014 | 125.55 | 125.55 | 124.92 | 125.17 | 25,518 | -0.08(-0.06%) |
Oct 03, 2014 | 125.67 | 125.67 | 124.87 | 125.25 | 30,051 | +0.35(+0.28%) |
Oct 02, 2014 | 125.09 | 125.15 | 124.58 | 124.90 | 41,569 | +0.07(+0.06%) |
Oct 01, 2014 | 126.00 | 126.00 | 124.54 | 124.83 | 41,017 | -1.24(-0.98%) |
Sep 30, 2014 | 125.25 | 127.79 | 124.60 | 126.07 | 114,243 | +0.50(+0.40%) |
Sep 29, 2014 | 124.38 | 125.71 | 124.38 | 125.57 | 42,626 | +0.39(+0.31%) |
Sep 26, 2014 | 124.15 | 125.18 | 124.15 | 125.18 | 39,847 | +1.03(+0.83%) |
Sep 25, 2014 | 124.57 | 124.60 | 123.91 | 124.15 | 49,379 | -0.67(-0.54%) |
Sep 24, 2014 | 124.51 | 124.99 | 124.10 | 124.82 | 34,343 | +0.31(+0.25%) |
Sep 23, 2014 | 124.50 | 124.93 | 124.25 | 124.51 | 41,336 | -0.46(-0.37%) |
Sep 22, 2014 | 124.54 | 125.25 | 124.54 | 124.97 | 30,057 | +0.12(+0.10%) |
Sep 19, 2014 | 125.52 | 125.88 | 125.52 | 124.85 | 100,195 | -0.69(-0.55%) |
Sep 18, 2014 | 124.81 | 125.54 | 123.39 | 125.54 | 20,707 | +0.85(+0.68%) |
Sep 17, 2014 | 123.81 | 125.20 | 123.33 | 124.69 | 19,822 | +0.67(+0.54%) |
Sep 16, 2014 | 123.50 | 124.40 | 123.04 | 124.02 | 21,511 | +0.19(+0.15%) |
Sep 15, 2014 | 123.87 | 124.33 | 123.36 | 123.83 | 32,928 | -0.17(-0.14%) |
Sep 12, 2014 | 123.01 | 124.88 | 123.01 | 124.00 | 39,334 | +0.62(+0.50%) |
Sep 11, 2014 | 123.01 | 123.82 | 123.01 | 123.38 | 24,548 | -0.07(-0.06%) |
Sep 10, 2014 | 123.50 | 124.31 | 123.29 | 123.45 | 37,536 | -0.08(-0.06%) |
Sep 09, 2014 | 123.27 | 124.82 | 123.01 | 123.53 | 51,684 | -0.33(-0.27%) |
Sep 08, 2014 | 124.67 | 125.98 | 123.11 | 123.86 | 20,311 | -1.27(-1.01%) |
Sep 05, 2014 | 122.84 | 125.13 | 122.84 | 125.13 | 17,066 | +1.89(+1.53%) |
Sep 04, 2014 | 122.50 | 123.53 | 123.61 | 123.24 | 60,594 | -0.37(-0.30%) |
Sep 03, 2014 | 124.68 | 124.79 | 123.32 | 123.61 | 35,551 | +0.01(+0.01%) |