Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 156.32 | 157.23 | 156.09 | 156.33 | 1,440,424 | +0.41(+0.26%) |
Nov 26, 2014 | 157.08 | 155.92 | 155.92 | 155.92 | 2,447,129 | -0.28(-0.18%) |
Nov 25, 2014 | 157.56 | 157.56 | 155.66 | 156.21 | 4,443,598 | -1.00(-0.64%) |
Nov 24, 2014 | 157.26 | 157.88 | 156.87 | 157.21 | 2,452,955 | +0.40(+0.25%) |
Nov 21, 2014 | 158.41 | 158.52 | 156.63 | 156.81 | 2,862,933 | -0.13(-0.08%) |
Nov 20, 2014 | 155.34 | 157.03 | 155.12 | 156.94 | 3,445,803 | +0.46(+0.30%) |
Nov 19, 2014 | 156.91 | 157.14 | 155.65 | 156.48 | 2,732,518 | -0.37(-0.24%) |
Nov 18, 2014 | 156.83 | 157.69 | 156.81 | 156.85 | 2,188,752 | -0.24(-0.15%) |
Nov 17, 2014 | 156.75 | 158.13 | 156.50 | 157.09 | 1,926,498 | -0.04(-0.03%) |
Nov 14, 2014 | 157.44 | 157.84 | 156.83 | 157.13 | 2,045,189 | -0.22(-0.14%) |
Nov 13, 2014 | 157.84 | 158.13 | 156.49 | 157.35 | 2,115,267 | +0.05(+0.03%) |
Nov 12, 2014 | 157.69 | 157.88 | 156.59 | 157.30 | 2,807,516 | -1.41(-0.89%) |
Nov 11, 2014 | 158.64 | 159.36 | 157.59 | 158.70 | 1,958,809 | +0.07(+0.04%) |
Nov 10, 2014 | 157.57 | 158.69 | 157.57 | 158.64 | 1,866,661 | +0.90(+0.57%) |
Nov 07, 2014 | 158.18 | 158.37 | 156.57 | 157.74 | 2,395,611 | -0.24(-0.15%) |
Nov 06, 2014 | 157.46 | 158.34 | 156.97 | 157.97 | 2,315,825 | +0.96(+0.61%) |
Nov 05, 2014 | 158.45 | 158.69 | 156.82 | 157.01 | 3,797,794 | -0.36(-0.23%) |
Nov 04, 2014 | 157.54 | 157.95 | 156.17 | 157.37 | 2,451,193 | -0.46(-0.29%) |
Nov 03, 2014 | 157.44 | 158.78 | 156.94 | 157.83 | 2,778,565 | +0.69(+0.44%) |
Oct 31, 2014 | 156.52 | 157.15 | 155.59 | 157.14 | 4,058,977 | +2.50(+1.62%) |
Oct 30, 2014 | 153.41 | 154.75 | 153.15 | 154.64 | 3,378,927 | +0.74(+0.48%) |
Oct 29, 2014 | 153.91 | 154.92 | 153.34 | 153.91 | 4,085,201 | -0.20(-0.13%) |
Oct 28, 2014 | 152.32 | 154.10 | 151.52 | 154.10 | 3,671,329 | +1.99(+1.31%) |
Oct 27, 2014 | 151.24 | 152.32 | 151.65 | 152.11 | 2,887,762 | +0.46(+0.31%) |
Oct 24, 2014 | 149.10 | 151.76 | 148.88 | 151.65 | 3,507,315 | +2.72(+1.83%) |
Oct 23, 2014 | 147.88 | 149.79 | 147.81 | 148.93 | 4,106,475 | +2.67(+1.83%) |
Oct 22, 2014 | 149.33 | 149.54 | 146.25 | 146.25 | 3,733,861 | -2.77(-1.86%) |
Oct 21, 2014 | 148.23 | 149.17 | 147.52 | 149.03 | 3,207,409 | +1.94(+1.32%) |
Oct 20, 2014 | 145.75 | 146.32 | 145.42 | 147.09 | 2,790,311 | +0.77(+0.53%) |
Oct 17, 2014 | 145.40 | 146.84 | 144.82 | 146.32 | 5,986,032 | +3.58(+2.51%) |
Oct 16, 2014 | 142.28 | 145.28 | 142.17 | 142.74 | 9,428,324 | -3.85(-2.63%) |
Oct 15, 2014 | 145.97 | 147.18 | 141.86 | 146.59 | 7,653,886 | -1.21(-0.82%) |
Oct 14, 2014 | 148.45 | 150.36 | 147.03 | 147.80 | 4,300,868 | -0.06(-0.04%) |
Oct 13, 2014 | 149.70 | 151.51 | 147.64 | 147.86 | 4,154,992 | -1.33(-0.89%) |
Oct 10, 2014 | 150.18 | 151.32 | 148.96 | 149.19 | 5,326,643 | -0.74(-0.49%) |
Oct 09, 2014 | 153.69 | 153.98 | 149.50 | 149.93 | 5,916,033 | -4.44(-2.88%) |
Oct 08, 2014 | 152.21 | 154.67 | 150.66 | 154.37 | 3,825,698 | +2.35(+1.55%) |
Oct 07, 2014 | 154.30 | 154.30 | 151.87 | 152.02 | 3,537,751 | -3.04(-1.96%) |
Oct 06, 2014 | 156.38 | 156.73 | 154.79 | 155.06 | 2,343,859 | -0.49(-0.31%) |
Oct 03, 2014 | 152.69 | 155.94 | 152.66 | 155.55 | 3,955,315 | +4.29(+2.84%) |
Oct 02, 2014 | 149.37 | 151.71 | 149.36 | 151.26 | 3,373,174 | +1.80(+1.21%) |
Oct 01, 2014 | 151.51 | 152.06 | 149.15 | 149.46 | 5,073,472 | -2.37(-1.56%) |
Sep 30, 2014 | 152.52 | 153.00 | 151.09 | 151.83 | 2,463,629 | -0.22(-0.14%) |
Sep 29, 2014 | 151.45 | 152.65 | 150.70 | 152.04 | 2,112,540 | -1.07(-0.70%) |
Sep 26, 2014 | 152.81 | 153.51 | 151.54 | 153.11 | 2,336,543 | +0.85(+0.56%) |
Sep 25, 2014 | 155.05 | 155.33 | 151.74 | 152.26 | 3,724,484 | -3.08(-1.98%) |
Sep 24, 2014 | 153.23 | 155.59 | 152.57 | 155.34 | 3,426,637 | +2.25(+1.47%) |
Sep 23, 2014 | 152.66 | 154.55 | 152.66 | 153.09 | 2,390,850 | -0.17(-0.11%) |
Sep 22, 2014 | 153.84 | 154.62 | 153.09 | 153.25 | 2,217,897 | -0.75(-0.49%) |
Sep 19, 2014 | 155.71 | 155.97 | 153.74 | 154.00 | 6,580,797 | -1.40(-0.90%) |
Sep 18, 2014 | 153.70 | 155.85 | 153.43 | 155.40 | 4,319,129 | +2.54(+1.66%) |
Sep 17, 2014 | 152.04 | 153.65 | 151.74 | 152.86 | 3,419,250 | +0.65(+0.42%) |
Sep 16, 2014 | 152.10 | 152.65 | 151.19 | 152.22 | 2,590,450 | +0.05(+0.03%) |
Sep 15, 2014 | 151.28 | 152.52 | 150.95 | 152.17 | 2,790,480 | +0.67(+0.44%) |
Sep 12, 2014 | 149.40 | 151.75 | 149.40 | 151.50 | 4,067,466 | +1.79(+1.20%) |
Sep 11, 2014 | 147.86 | 150.07 | 147.64 | 149.70 | 2,306,009 | +0.94(+0.63%) |
Sep 10, 2014 | 147.50 | 149.03 | 147.32 | 148.77 | 2,973,666 | +2.04(+1.39%) |
Sep 09, 2014 | 147.16 | 147.75 | 146.08 | 146.73 | 3,147,203 | -2.24(-1.50%) |
Sep 08, 2014 | 148.53 | 149.64 | 148.23 | 148.97 | 2,111,525 | +0.30(+0.20%) |
Sep 05, 2014 | 148.53 | 148.80 | 147.12 | 148.67 | 3,098,589 | -0.27(-0.18%) |
Sep 04, 2014 | 148.82 | 150.18 | 148.50 | 148.94 | 2,026,944 | +0.40(+0.27%) |
Sep 03, 2014 | 149.27 | 150.59 | 148.41 | 148.55 | 2,898,970 | -0.14(-0.09%) |