Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 128.74 | 130.09 | 128.66 | 129.15 | 870,190 | +0.45(+0.35%) |
Nov 26, 2014 | 129.34 | 128.70 | 128.70 | 128.70 | 861,292 | -0.19(-0.15%) |
Nov 25, 2014 | 130.90 | 131.91 | 128.83 | 128.88 | 1,781,367 | -2.01(-1.54%) |
Nov 24, 2014 | 128.52 | 131.48 | 127.97 | 130.90 | 1,483,743 | +3.20(+2.51%) |
Nov 21, 2014 | 128.71 | 128.98 | 127.32 | 127.69 | 1,194,706 | +0.21(+0.16%) |
Nov 20, 2014 | 127.41 | 127.97 | 126.72 | 127.49 | 1,051,893 | -0.34(-0.26%) |
Nov 19, 2014 | 130.13 | 130.52 | 127.46 | 127.83 | 1,112,112 | -2.55(-1.96%) |
Nov 18, 2014 | 129.09 | 131.76 | 128.76 | 130.38 | 1,190,824 | +1.70(+1.32%) |
Nov 17, 2014 | 127.30 | 129.26 | 126.90 | 128.68 | 771,216 | +1.59(+1.25%) |
Nov 14, 2014 | 129.28 | 129.57 | 126.75 | 127.09 | 1,260,452 | -2.47(-1.91%) |
Nov 13, 2014 | 128.70 | 130.39 | 128.20 | 129.56 | 1,587,199 | +1.09(+0.85%) |
Nov 12, 2014 | 127.39 | 128.94 | 125.84 | 128.47 | 1,199,995 | +0.76(+0.59%) |
Nov 11, 2014 | 124.45 | 127.85 | 124.45 | 127.71 | 1,507,558 | +3.73(+3.01%) |
Nov 10, 2014 | 123.10 | 124.69 | 122.77 | 123.99 | 2,799,390 | +1.76(+1.44%) |
Nov 07, 2014 | 123.00 | 127.07 | 121.04 | 122.23 | 5,842,015 | -8.70(-6.64%) |
Nov 06, 2014 | 130.16 | 131.65 | 129.86 | 130.92 | 1,490,726 | +0.87(+0.67%) |
Nov 05, 2014 | 130.53 | 130.99 | 128.36 | 130.05 | 1,689,867 | +1.11(+0.86%) |
Nov 04, 2014 | 129.64 | 130.72 | 128.44 | 128.94 | 1,216,113 | -0.68(-0.53%) |
Nov 03, 2014 | 130.11 | 130.81 | 128.84 | 129.62 | 873,898 | -0.35(-0.27%) |
Oct 31, 2014 | 130.04 | 130.93 | 129.46 | 129.97 | 1,302,359 | +1.56(+1.22%) |
Oct 30, 2014 | 125.91 | 129.17 | 125.91 | 128.41 | 905,374 | +2.09(+1.65%) |
Oct 29, 2014 | 126.36 | 127.83 | 125.67 | 126.32 | 792,351 | +0.21(+0.16%) |
Oct 28, 2014 | 122.75 | 126.28 | 122.17 | 126.11 | 861,927 | +1.87(+1.51%) |
Oct 27, 2014 | 124.59 | 124.60 | 123.96 | 124.24 | 1,167,262 | -0.36(-0.29%) |
Oct 24, 2014 | 124.23 | 124.64 | 123.20 | 124.60 | 651,684 | +0.45(+0.36%) |
Oct 23, 2014 | 124.38 | 124.85 | 123.79 | 124.15 | 777,020 | +1.08(+0.88%) |
Oct 22, 2014 | 125.19 | 125.22 | 122.71 | 123.06 | 1,600,114 | -1.68(-1.35%) |
Oct 21, 2014 | 123.03 | 125.22 | 121.91 | 124.75 | 987,469 | +2.97(+2.44%) |
Oct 20, 2014 | 119.94 | 121.84 | 119.91 | 121.78 | 927,723 | +1.75(+1.46%) |
Oct 17, 2014 | 118.67 | 120.32 | 117.62 | 120.03 | 1,073,177 | +2.34(+1.99%) |
Oct 16, 2014 | 115.09 | 121.20 | 115.09 | 117.69 | 1,782,181 | +1.46(+1.26%) |
Oct 15, 2014 | 114.90 | 116.84 | 113.30 | 116.23 | 1,431,711 | -0.03(-0.02%) |
Oct 14, 2014 | 117.07 | 117.07 | 114.51 | 116.26 | 1,429,626 | -0.40(-0.34%) |
Oct 13, 2014 | 118.22 | 120.19 | 116.55 | 116.66 | 1,213,399 | -1.65(-1.39%) |
Oct 10, 2014 | 117.35 | 119.69 | 117.25 | 118.31 | 1,641,175 | +1.27(+1.09%) |
Oct 09, 2014 | 119.20 | 120.24 | 116.72 | 117.03 | 1,094,257 | -2.24(-1.88%) |
Oct 08, 2014 | 117.20 | 119.31 | 116.92 | 119.27 | 1,200,366 | +2.52(+2.16%) |
Oct 07, 2014 | 117.85 | 118.56 | 116.70 | 116.75 | 1,444,222 | -1.41(-1.20%) |
Oct 06, 2014 | 121.52 | 122.11 | 118.16 | 118.17 | 1,251,144 | -2.51(-2.08%) |
Oct 03, 2014 | 119.90 | 121.28 | 119.32 | 120.67 | 1,049,790 | +1.66(+1.39%) |
Oct 02, 2014 | 118.97 | 120.01 | 117.85 | 119.02 | 1,414,052 | -0.79(-0.66%) |
Oct 01, 2014 | 121.95 | 122.25 | 119.33 | 119.80 | 1,401,973 | -2.15(-1.77%) |
Sep 30, 2014 | 123.56 | 123.79 | 121.96 | 121.96 | 1,142,286 | -1.51(-1.22%) |
Sep 29, 2014 | 122.27 | 123.70 | 122.08 | 123.46 | 748,349 | +0.16(+0.13%) |
Sep 26, 2014 | 123.48 | 123.72 | 122.11 | 123.30 | 707,323 | +0.68(+0.56%) |
Sep 25, 2014 | 125.69 | 125.69 | 122.37 | 122.62 | 1,684,167 | -3.95(-3.12%) |
Sep 24, 2014 | 123.45 | 126.81 | 123.45 | 126.57 | 897,756 | +2.95(+2.39%) |
Sep 23, 2014 | 125.34 | 125.61 | 123.17 | 123.62 | 1,368,272 | -2.27(-1.80%) |
Sep 22, 2014 | 125.30 | 126.90 | 125.30 | 125.89 | 1,652,146 | -0.12(-0.10%) |
Sep 19, 2014 | 125.13 | 126.19 | 124.41 | 126.01 | 1,321,509 | +1.62(+1.30%) |
Sep 18, 2014 | 124.25 | 125.16 | 123.83 | 124.39 | 855,010 | +0.62(+0.50%) |
Sep 17, 2014 | 123.85 | 124.70 | 123.04 | 123.78 | 2,082,713 | +0.14(+0.11%) |
Sep 16, 2014 | 119.82 | 123.74 | 119.30 | 123.64 | 1,621,202 | +4.40(+3.69%) |
Sep 15, 2014 | 119.72 | 120.19 | 119.16 | 119.24 | 588,017 | -0.56(-0.47%) |
Sep 12, 2014 | 121.15 | 121.40 | 119.57 | 119.80 | 605,746 | -1.06(-0.88%) |
Sep 11, 2014 | 120.19 | 121.07 | 118.88 | 120.86 | 893,289 | +0.41(+0.34%) |
Sep 10, 2014 | 122.41 | 122.41 | 119.60 | 120.45 | 926,024 | -1.39(-1.14%) |
Sep 09, 2014 | 120.93 | 122.50 | 120.43 | 121.84 | 1,103,894 | +0.84(+0.69%) |
Sep 08, 2014 | 120.49 | 121.64 | 120.02 | 121.00 | 1,103,313 | +0.33(+0.27%) |
Sep 05, 2014 | 118.73 | 121.46 | 118.51 | 120.68 | 1,270,013 | +2.17(+1.83%) |
Sep 04, 2014 | 118.95 | 121.19 | 118.17 | 118.51 | 1,389,712 | -0.34(-0.29%) |
Sep 03, 2014 | 119.77 | 119.91 | 118.79 | 118.86 | 1,217,371 | -0.19(-0.16%) |