Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 130.08 | 132.01 | 129.94 | 130.23 | 629,969 | +0.69(+0.54%) |
Nov 26, 2014 | 128.89 | 129.53 | 129.53 | 129.53 | 763,320 | +0.85(+0.66%) |
Nov 25, 2014 | 128.67 | 129.03 | 128.35 | 128.68 | 1,612,850 | +0.15(+0.12%) |
Nov 24, 2014 | 129.24 | 129.79 | 128.50 | 128.53 | 638,127 | -0.21(-0.16%) |
Nov 21, 2014 | 128.78 | 128.92 | 127.98 | 128.74 | 941,180 | +1.04(+0.82%) |
Nov 20, 2014 | 127.61 | 127.99 | 127.15 | 127.70 | 765,152 | +0.04(+0.03%) |
Nov 19, 2014 | 129.42 | 129.76 | 127.53 | 127.65 | 1,048,055 | -1.76(-1.36%) |
Nov 18, 2014 | 129.49 | 130.16 | 129.03 | 129.42 | 649,489 | +0.18(+0.14%) |
Nov 17, 2014 | 128.93 | 129.93 | 128.64 | 129.24 | 545,351 | +0.40(+0.31%) |
Nov 14, 2014 | 129.48 | 130.40 | 128.51 | 128.83 | 559,114 | -0.98(-0.76%) |
Nov 13, 2014 | 129.53 | 130.24 | 129.08 | 129.82 | 764,209 | +0.75(+0.58%) |
Nov 12, 2014 | 130.04 | 130.49 | 128.96 | 129.07 | 734,038 | -0.97(-0.74%) |
Nov 11, 2014 | 130.40 | 130.74 | 129.65 | 130.03 | 760,199 | -0.53(-0.41%) |
Nov 10, 2014 | 129.19 | 130.57 | 128.94 | 130.57 | 698,511 | +1.27(+0.98%) |
Nov 07, 2014 | 129.67 | 129.90 | 128.50 | 129.30 | 1,035,265 | -0.19(-0.15%) |
Nov 06, 2014 | 129.87 | 130.34 | 129.26 | 129.49 | 1,080,105 | -0.33(-0.26%) |
Nov 05, 2014 | 129.35 | 129.99 | 128.69 | 129.83 | 1,099,456 | +0.28(+0.21%) |
Nov 04, 2014 | 129.39 | 129.87 | 128.50 | 129.55 | 759,558 | +0.06(+0.04%) |
Nov 03, 2014 | 127.93 | 129.59 | 127.29 | 129.49 | 1,056,669 | +1.55(+1.21%) |
Oct 31, 2014 | 127.63 | 128.03 | 124.78 | 127.94 | 1,458,075 | +3.16(+2.54%) |
Oct 30, 2014 | 123.83 | 125.25 | 123.77 | 124.78 | 1,213,692 | +0.48(+0.39%) |
Oct 29, 2014 | 124.47 | 126.38 | 123.58 | 124.30 | 858,735 | -0.46(-0.37%) |
Oct 28, 2014 | 124.29 | 124.79 | 123.63 | 124.75 | 689,580 | +0.48(+0.39%) |
Oct 27, 2014 | 122.12 | 124.29 | 122.14 | 124.27 | 1,068,599 | +2.14(+1.75%) |
Oct 24, 2014 | 122.39 | 122.93 | 121.52 | 122.14 | 1,211,020 | -0.52(-0.42%) |
Oct 23, 2014 | 122.86 | 123.39 | 122.04 | 122.66 | 1,288,995 | +0.35(+0.29%) |
Oct 22, 2014 | 122.31 | 122.76 | 121.69 | 122.30 | 972,341 | +0.64(+0.53%) |
Oct 21, 2014 | 120.71 | 121.75 | 119.89 | 121.66 | 882,401 | +1.48(+1.24%) |
Oct 20, 2014 | 119.04 | 120.22 | 118.69 | 120.18 | 825,975 | +1.13(+0.95%) |
Oct 17, 2014 | 118.53 | 119.46 | 117.64 | 119.05 | 1,070,328 | +1.12(+0.95%) |
Oct 16, 2014 | 116.90 | 118.30 | 116.41 | 117.92 | 1,243,281 | +0.01(+0.01%) |
Oct 15, 2014 | 117.73 | 118.66 | 116.57 | 117.91 | 1,508,681 | -0.64(-0.54%) |
Oct 14, 2014 | 116.76 | 119.17 | 116.63 | 118.55 | 1,162,043 | +1.73(+1.48%) |
Oct 13, 2014 | 116.97 | 118.14 | 116.95 | 116.82 | 983,204 | -0.14(-0.12%) |
Oct 10, 2014 | 118.01 | 118.35 | 116.89 | 116.96 | 841,567 | -0.68(-0.58%) |
Oct 09, 2014 | 117.73 | 118.64 | 117.36 | 117.64 | 924,188 | +0.08(+0.07%) |
Oct 08, 2014 | 115.15 | 117.56 | 114.86 | 117.56 | 941,042 | +2.65(+2.31%) |
Oct 07, 2014 | 115.91 | 116.01 | 114.89 | 114.90 | 622,337 | -0.91(-0.78%) |
Oct 06, 2014 | 116.39 | 117.01 | 115.79 | 115.81 | 793,724 | -0.51(-0.44%) |
Oct 03, 2014 | 115.69 | 116.66 | 114.92 | 116.33 | 782,845 | +1.19(+1.03%) |
Oct 02, 2014 | 115.11 | 115.78 | 114.56 | 115.14 | 842,252 | +0.09(+0.08%) |
Oct 01, 2014 | 115.03 | 116.04 | 114.64 | 115.05 | 899,402 | -0.06(-0.05%) |
Sep 30, 2014 | 115.20 | 116.05 | 114.24 | 115.11 | 1,110,554 | -0.06(-0.05%) |
Sep 29, 2014 | 113.77 | 115.24 | 113.47 | 115.16 | 891,267 | +0.65(+0.56%) |
Sep 26, 2014 | 113.42 | 114.70 | 113.25 | 114.52 | 927,253 | +1.03(+0.91%) |
Sep 25, 2014 | 113.27 | 113.74 | 112.68 | 113.48 | 1,146,311 | +0.26(+0.23%) |
Sep 24, 2014 | 113.11 | 114.92 | 112.79 | 113.22 | 988,073 | +0.05(+0.04%) |
Sep 23, 2014 | 113.58 | 114.29 | 113.13 | 113.17 | 948,384 | -0.35(-0.31%) |
Sep 22, 2014 | 114.48 | 114.59 | 113.43 | 113.52 | 1,092,848 | -0.98(-0.85%) |
Sep 19, 2014 | 115.34 | 115.78 | 114.45 | 114.49 | 1,591,282 | -0.11(-0.10%) |
Sep 18, 2014 | 115.60 | 115.92 | 114.36 | 114.61 | 1,076,203 | -1.02(-0.88%) |
Sep 17, 2014 | 116.42 | 117.24 | 115.44 | 115.63 | 735,501 | -0.40(-0.35%) |
Sep 16, 2014 | 115.29 | 116.70 | 115.23 | 116.03 | 762,171 | +0.62(+0.54%) |
Sep 15, 2014 | 115.26 | 115.77 | 114.56 | 115.40 | 969,556 | +0.13(+0.11%) |
Sep 12, 2014 | 118.56 | 118.64 | 115.00 | 115.27 | 1,530,147 | -3.54(-2.98%) |
Sep 11, 2014 | 119.11 | 119.23 | 118.25 | 118.81 | 518,886 | -0.01(-0.01%) |
Sep 10, 2014 | 120.32 | 120.33 | 118.55 | 118.83 | 816,744 | -1.81(-1.50%) |
Sep 09, 2014 | 121.21 | 121.56 | 120.20 | 120.64 | 553,214 | -0.52(-0.43%) |
Sep 08, 2014 | 121.61 | 121.94 | 120.78 | 121.16 | 523,086 | -0.45(-0.37%) |
Sep 05, 2014 | 120.01 | 121.67 | 120.01 | 121.61 | 1,010,738 | +1.64(+1.37%) |
Sep 04, 2014 | 120.60 | 120.82 | 119.27 | 119.97 | 617,789 | -0.80(-0.66%) |
Sep 03, 2014 | 121.26 | 121.45 | 120.12 | 120.77 | 483,286 | +0.08(+0.07%) |