Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 137.61 | 138.12 | 135.76 | 136.02 | 6,073,433 | -1.95(-1.41%) |
Nov 26, 2014 | 138.07 | 137.97 | 137.97 | 137.97 | 3,756,736 | +0.05(+0.04%) |
Nov 25, 2014 | 138.69 | 138.79 | 137.81 | 137.92 | 5,453,455 | -0.72(-0.52%) |
Nov 24, 2014 | 138.59 | 139.10 | 137.66 | 138.64 | 4,674,334 | +0.05(+0.04%) |
Nov 21, 2014 | 139.10 | 139.15 | 137.92 | 138.59 | 7,046,473 | +0.72(+0.52%) |
Nov 20, 2014 | 137.61 | 138.48 | 137.35 | 137.87 | 4,128,260 | -0.36(-0.26%) |
Nov 19, 2014 | 138.59 | 138.64 | 137.46 | 138.23 | 6,569,944 | -0.46(-0.33%) |
Nov 18, 2014 | 137.10 | 138.89 | 137.04 | 138.69 | 7,151,726 | +2.05(+1.50%) |
Nov 17, 2014 | 135.91 | 136.99 | 135.66 | 136.63 | 4,793,411 | +0.77(+0.57%) |
Nov 14, 2014 | 135.71 | 136.12 | 135.45 | 135.86 | 3,299,880 | +0.21(+0.15%) |
Nov 13, 2014 | 135.91 | 136.94 | 135.38 | 135.66 | 4,950,729 | -0.51(-0.38%) |
Nov 12, 2014 | 134.89 | 136.56 | 134.89 | 136.17 | 5,471,056 | +0.72(+0.53%) |
Nov 11, 2014 | 135.91 | 136.07 | 134.73 | 135.45 | 3,690,287 | -0.46(-0.34%) |
Nov 10, 2014 | 135.61 | 136.22 | 135.45 | 135.91 | 3,165,444 | +0.31(+0.23%) |
Nov 07, 2014 | 134.99 | 136.09 | 134.58 | 135.61 | 5,139,701 | +0.26(+0.19%) |
Nov 06, 2014 | 132.94 | 135.50 | 132.84 | 135.35 | 7,832,064 | +2.77(+2.09%) |
Nov 05, 2014 | 132.99 | 132.99 | 131.81 | 132.58 | 6,150,817 | +0.62(+0.47%) |
Nov 04, 2014 | 132.12 | 132.47 | 131.40 | 131.96 | 4,392,442 | +0.00(+0.00%) |
Nov 03, 2014 | 130.88 | 132.68 | 130.83 | 131.96 | 6,831,979 | -0.56(-0.43%) |
Oct 31, 2014 | 132.78 | 133.14 | 131.81 | 132.53 | 7,781,434 | +0.72(+0.55%) |
Oct 30, 2014 | 130.52 | 132.06 | 130.01 | 131.81 | 5,096,636 | +0.05(+0.04%) |
Oct 29, 2014 | 132.89 | 132.99 | 130.37 | 131.76 | 5,614,304 | -1.13(-0.85%) |
Oct 28, 2014 | 131.35 | 132.89 | 131.24 | 132.89 | 5,567,171 | +1.85(+1.41%) |
Oct 27, 2014 | 131.76 | 131.96 | 130.32 | 131.04 | 3,853,021 | -0.62(-0.47%) |
Oct 24, 2014 | 130.63 | 131.71 | 130.47 | 131.65 | 4,004,894 | +1.03(+0.79%) |
Oct 23, 2014 | 130.52 | 131.91 | 130.42 | 130.63 | 6,029,818 | +1.28(+0.99%) |
Oct 22, 2014 | 130.11 | 130.83 | 129.14 | 129.34 | 5,848,663 | -1.34(-1.02%) |
Oct 21, 2014 | 129.75 | 131.09 | 129.03 | 130.68 | 6,170,879 | +2.16(+1.68%) |
Oct 20, 2014 | 127.91 | 128.98 | 126.88 | 128.52 | 6,595,886 | +1.08(+0.85%) |
Oct 17, 2014 | 128.37 | 129.65 | 126.83 | 127.44 | 10,251,396 | +2.93(+2.35%) |
Oct 16, 2014 | 123.18 | 125.85 | 123.03 | 124.52 | 10,066,822 | -0.15(-0.12%) |
Oct 15, 2014 | 122.51 | 125.29 | 121.64 | 124.67 | 12,781,762 | +0.92(+0.75%) |
Oct 14, 2014 | 124.16 | 126.52 | 123.46 | 123.75 | 8,229,270 | +0.77(+0.63%) |
Oct 13, 2014 | 124.47 | 124.93 | 122.72 | 122.98 | 7,601,126 | -1.64(-1.32%) |
Oct 10, 2014 | 127.29 | 127.70 | 124.31 | 124.62 | 9,316,474 | -2.62(-2.06%) |
Oct 09, 2014 | 129.55 | 129.96 | 126.98 | 127.24 | 6,623,709 | -2.41(-1.86%) |
Oct 08, 2014 | 128.11 | 129.65 | 126.62 | 129.65 | 7,189,379 | +2.26(+1.77%) |
Oct 07, 2014 | 128.88 | 129.34 | 127.34 | 127.39 | 6,229,098 | -2.11(-1.63%) |
Oct 06, 2014 | 131.45 | 131.60 | 128.73 | 129.50 | 5,937,324 | -0.92(-0.71%) |
Oct 03, 2014 | 129.86 | 130.57 | 129.14 | 130.42 | 4,218,023 | +1.44(+1.11%) |
Oct 02, 2014 | 129.34 | 129.65 | 128.42 | 128.98 | 5,550,823 | -0.20(-0.16%) |
Oct 01, 2014 | 130.57 | 130.78 | 128.78 | 129.19 | 8,193,580 | -2.36(-1.80%) |
Sep 30, 2014 | 130.22 | 131.96 | 130.06 | 131.55 | 7,946,024 | +1.03(+0.79%) |
Sep 29, 2014 | 130.22 | 131.04 | 129.91 | 130.52 | 5,987,576 | -1.08(-0.82%) |
Sep 26, 2014 | 131.35 | 131.96 | 130.57 | 131.60 | 5,634,590 | +0.41(+0.31%) |
Sep 25, 2014 | 132.89 | 132.89 | 131.09 | 131.19 | 5,976,188 | -1.95(-1.47%) |
Sep 24, 2014 | 133.55 | 133.55 | 131.91 | 133.14 | 6,633,224 | -0.46(-0.35%) |
Sep 23, 2014 | 133.45 | 134.22 | 133.40 | 133.60 | 4,222,908 | -0.31(-0.23%) |
Sep 22, 2014 | 134.48 | 134.89 | 133.66 | 133.91 | 4,480,348 | -1.08(-0.80%) |
Sep 19, 2014 | 135.30 | 135.56 | 134.79 | 134.99 | 7,448,589 | +0.41(+0.31%) |
Sep 18, 2014 | 134.48 | 135.35 | 134.17 | 134.58 | 6,153,850 | +0.82(+0.61%) |
Sep 17, 2014 | 134.01 | 134.42 | 132.89 | 133.76 | 5,816,073 | +0.31(+0.23%) |
Sep 16, 2014 | 131.98 | 133.76 | 131.77 | 133.45 | 5,397,258 | +1.48(+1.12%) |
Sep 15, 2014 | 131.52 | 132.13 | 131.11 | 131.98 | 3,013,475 | +0.25(+0.19%) |
Sep 12, 2014 | 132.23 | 132.23 | 131.37 | 131.72 | 4,839,099 | -0.76(-0.58%) |
Sep 11, 2014 | 131.93 | 132.84 | 131.52 | 132.49 | 4,439,358 | +0.36(+0.27%) |
Sep 10, 2014 | 132.33 | 132.54 | 131.62 | 132.13 | 3,752,782 | +0.25(+0.19%) |
Sep 09, 2014 | 132.74 | 132.94 | 131.62 | 131.88 | 4,254,887 | -0.92(-0.69%) |
Sep 08, 2014 | 133.10 | 133.76 | 132.69 | 132.79 | 4,002,483 | -0.10(-0.08%) |
Sep 05, 2014 | 131.88 | 132.89 | 131.37 | 132.89 | 4,132,536 | +0.71(+0.54%) |
Sep 04, 2014 | 132.33 | 132.94 | 131.82 | 132.18 | 5,281,508 | +0.05(+0.04%) |
Sep 03, 2014 | 132.28 | 132.38 | 131.47 | 132.13 | 3,920,441 | +0.51(+0.39%) |