Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 145.86 | 146.33 | 145.65 | 145.85 | 4,930,262 | +0.07(+0.05%) |
Nov 26, 2014 | 145.73 | 145.78 | 145.78 | 145.78 | 3,670,228 | +0.04(+0.03%) |
Nov 25, 2014 | 145.90 | 145.92 | 145.41 | 145.73 | 6,726,500 | +0.13(+0.09%) |
Nov 24, 2014 | 145.87 | 145.95 | 145.43 | 145.60 | 2,939,730 | +0.08(+0.06%) |
Nov 21, 2014 | 146.19 | 146.26 | 145.18 | 145.52 | 5,839,401 | +0.74(+0.51%) |
Nov 20, 2014 | 143.85 | 144.81 | 143.79 | 144.78 | 3,526,574 | +0.26(+0.18%) |
Nov 19, 2014 | 144.46 | 144.74 | 144.00 | 144.52 | 4,910,921 | -0.02(-0.02%) |
Nov 18, 2014 | 144.20 | 144.89 | 144.13 | 144.55 | 5,775,480 | +0.38(+0.27%) |
Nov 17, 2014 | 143.81 | 144.38 | 143.76 | 144.16 | 4,491,544 | +0.11(+0.08%) |
Nov 14, 2014 | 144.06 | 144.29 | 143.86 | 144.05 | 4,310,661 | -0.07(-0.05%) |
Nov 13, 2014 | 143.97 | 144.56 | 143.59 | 144.12 | 7,967,376 | +0.33(+0.23%) |
Nov 12, 2014 | 143.16 | 143.93 | 143.15 | 143.80 | 3,471,683 | +0.02(+0.01%) |
Nov 11, 2014 | 143.75 | 143.96 | 143.51 | 143.78 | 3,907,674 | +0.06(+0.04%) |
Nov 10, 2014 | 143.45 | 143.81 | 143.22 | 143.72 | 3,600,326 | +0.30(+0.21%) |
Nov 07, 2014 | 143.14 | 143.44 | 142.76 | 143.42 | 4,919,079 | +0.24(+0.17%) |
Nov 06, 2014 | 142.74 | 143.28 | 142.28 | 143.18 | 8,799,981 | +0.60(+0.42%) |
Nov 05, 2014 | 142.61 | 142.64 | 141.89 | 142.58 | 6,468,088 | +0.89(+0.63%) |
Nov 04, 2014 | 141.38 | 141.84 | 140.87 | 141.69 | 7,914,040 | +0.08(+0.06%) |
Nov 03, 2014 | 141.78 | 141.95 | 141.35 | 141.61 | 6,590,253 | -0.07(-0.05%) |
Oct 31, 2014 | 141.59 | 141.83 | 141.14 | 141.68 | 9,259,761 | +1.51(+1.08%) |
Oct 30, 2014 | 138.56 | 140.45 | 138.54 | 140.17 | 9,109,596 | +1.80(+1.30%) |
Oct 29, 2014 | 138.87 | 138.93 | 137.73 | 138.37 | 9,288,221 | -0.21(-0.15%) |
Oct 28, 2014 | 137.62 | 138.61 | 137.34 | 138.59 | 6,661,426 | +1.45(+1.06%) |
Oct 27, 2014 | 136.60 | 137.02 | 137.02 | 137.13 | 6,198,282 | +0.11(+0.08%) |
Oct 24, 2014 | 136.09 | 137.06 | 135.74 | 137.02 | 7,019,629 | +1.05(+0.78%) |
Oct 23, 2014 | 135.64 | 136.71 | 135.60 | 135.96 | 8,606,843 | +1.69(+1.26%) |
Oct 22, 2014 | 135.74 | 135.79 | 134.19 | 134.27 | 7,380,707 | -1.16(-0.86%) |
Oct 21, 2014 | 134.33 | 135.49 | 134.06 | 135.43 | 11,016,699 | +1.76(+1.31%) |
Oct 20, 2014 | 132.61 | 133.70 | 132.53 | 133.68 | 8,761,474 | +0.16(+0.12%) |
Oct 17, 2014 | 132.88 | 133.92 | 132.50 | 133.51 | 14,360,428 | +2.13(+1.62%) |
Oct 16, 2014 | 129.76 | 132.17 | 129.54 | 131.38 | 23,194,376 | -0.25(-0.19%) |
Oct 15, 2014 | 131.55 | 132.09 | 129.17 | 131.62 | 30,598,062 | -1.43(-1.07%) |
Oct 14, 2014 | 133.57 | 134.18 | 132.62 | 133.05 | 16,699,985 | +0.08(+0.06%) |
Oct 13, 2014 | 134.73 | 135.30 | 132.90 | 132.97 | 17,288,108 | -1.86(-1.38%) |
Oct 10, 2014 | 135.79 | 136.59 | 134.83 | 134.83 | 15,583,214 | -0.92(-0.68%) |
Oct 09, 2014 | 138.06 | 138.32 | 135.64 | 135.75 | 16,405,187 | -2.68(-1.93%) |
Oct 08, 2014 | 136.19 | 138.59 | 135.76 | 138.43 | 10,899,705 | +2.25(+1.65%) |
Oct 07, 2014 | 137.70 | 137.88 | 136.18 | 136.18 | 8,735,541 | -2.21(-1.60%) |
Oct 06, 2014 | 139.10 | 139.30 | 137.89 | 138.39 | 6,512,915 | -0.12(-0.09%) |
Oct 03, 2014 | 137.83 | 138.72 | 137.41 | 138.51 | 6,848,399 | +1.69(+1.24%) |
Oct 02, 2014 | 136.61 | 137.33 | 135.83 | 136.82 | 11,139,040 | -0.03(-0.02%) |
Oct 01, 2014 | 138.67 | 138.72 | 136.63 | 136.85 | 13,504,320 | -1.95(-1.40%) |
Sep 30, 2014 | 139.11 | 139.64 | 138.58 | 138.80 | 6,732,454 | -0.21(-0.15%) |
Sep 29, 2014 | 138.07 | 139.21 | 137.88 | 139.01 | 6,332,184 | -0.30(-0.22%) |
Sep 26, 2014 | 138.57 | 139.66 | 138.33 | 139.31 | 7,429,612 | +1.25(+0.90%) |
Sep 25, 2014 | 139.96 | 139.99 | 138.00 | 138.06 | 10,919,503 | -2.14(-1.52%) |
Sep 24, 2014 | 139.03 | 140.29 | 138.72 | 140.20 | 7,125,654 | +1.29(+0.93%) |
Sep 23, 2014 | 139.43 | 139.87 | 138.91 | 138.91 | 6,766,739 | -0.98(-0.70%) |
Sep 22, 2014 | 140.66 | 140.68 | 139.74 | 139.89 | 6,000,141 | -0.85(-0.60%) |
Sep 19, 2014 | 141.19 | 141.45 | 140.53 | 140.74 | 11,447,471 | +0.21(+0.15%) |
Sep 18, 2014 | 140.04 | 140.69 | 139.96 | 140.53 | 7,933,374 | +0.84(+0.60%) |
Sep 17, 2014 | 139.69 | 140.24 | 139.17 | 139.69 | 10,438,389 | +0.16(+0.12%) |
Sep 16, 2014 | 138.38 | 139.80 | 138.32 | 139.53 | 7,304,257 | +0.86(+0.62%) |
Sep 15, 2014 | 138.46 | 138.87 | 138.04 | 138.67 | 6,301,853 | +0.34(+0.25%) |
Sep 12, 2014 | 138.72 | 138.77 | 137.92 | 138.33 | 6,142,448 | -0.50(-0.36%) |
Sep 11, 2014 | 138.32 | 138.91 | 138.26 | 138.82 | 3,716,945 | -0.13(-0.09%) |
Sep 10, 2014 | 138.55 | 139.07 | 138.17 | 138.95 | 5,644,969 | +0.45(+0.32%) |
Sep 09, 2014 | 139.05 | 139.09 | 138.32 | 138.51 | 5,226,118 | -0.77(-0.55%) |
Sep 08, 2014 | 139.25 | 139.51 | 139.02 | 139.27 | 3,856,570 | -0.15(-0.11%) |
Sep 05, 2014 | 138.83 | 139.46 | 138.42 | 139.43 | 4,180,474 | +0.48(+0.35%) |
Sep 04, 2014 | 139.15 | 139.68 | 138.59 | 138.95 | 4,619,306 | -0.05(-0.04%) |
Sep 03, 2014 | 139.53 | 139.61 | 138.84 | 139.00 | 3,497,275 | +0.11(+0.08%) |