Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 129.83 | 129.88 | 129.03 | 129.03 | 3,337 | -1.15(-0.88%) |
Nov 26, 2014 | 129.73 | 130.18 | 130.18 | 130.18 | 2,792 | +0.63(+0.49%) |
Nov 25, 2014 | 130.53 | 130.53 | 129.54 | 129.54 | 5,389 | +0.27(+0.21%) |
Nov 24, 2014 | 129.28 | 129.28 | 129.28 | 129.28 | 688 | +0.63(+0.49%) |
Nov 21, 2014 | 129.31 | 129.31 | 128.48 | 128.65 | 1,362 | +0.92(+0.72%) |
Nov 20, 2014 | 126.16 | 127.73 | 126.16 | 127.73 | 1,042 | +1.17(+0.92%) |
Nov 19, 2014 | 126.54 | 127.12 | 125.70 | 126.56 | 1,865 | -1.27(-0.99%) |
Nov 18, 2014 | 127.31 | 128.10 | 127.31 | 127.83 | 1,349 | +0.80(+0.63%) |
Nov 17, 2014 | 128.05 | 128.39 | 127.02 | 127.02 | 1,126 | -1.24(-0.97%) |
Nov 14, 2014 | 128.45 | 128.45 | 128.16 | 128.26 | 2,138 | -0.21(-0.17%) |
Nov 13, 2014 | 128.57 | 128.57 | 128.47 | 128.47 | 491 | +0.30(+0.23%) |
Nov 11, 2014 | 128.54 | 128.54 | 128.11 | 128.18 | 213 | +0.45(+0.35%) |
Nov 10, 2014 | 127.72 | 127.72 | 127.72 | 127.72 | 492 | +0.31(+0.24%) |
Nov 07, 2014 | 126.83 | 127.41 | 126.67 | 127.41 | 2,391 | +0.47(+0.37%) |
Nov 06, 2014 | 126.98 | 126.98 | 126.94 | 126.94 | 1,697 | +0.89(+0.71%) |
Nov 05, 2014 | 126.89 | 126.89 | 126.05 | 126.05 | 2,400 | -0.80(-0.63%) |
Nov 04, 2014 | 127.13 | 127.49 | 126.48 | 126.85 | 4,379 | -0.94(-0.73%) |
Nov 03, 2014 | 128.50 | 128.50 | 127.56 | 127.79 | 1,999 | -0.17(-0.14%) |
Oct 31, 2014 | 128.29 | 128.29 | 127.64 | 127.96 | 4,162 | +1.76(+1.40%) |
Oct 30, 2014 | 124.57 | 126.50 | 124.57 | 126.20 | 2,646 | +0.87(+0.69%) |
Oct 29, 2014 | 125.86 | 125.86 | 124.70 | 125.33 | 4,271 | -0.19(-0.15%) |
Oct 28, 2014 | 123.07 | 125.53 | 123.07 | 125.53 | 2,098 | +3.09(+2.52%) |
Oct 27, 2014 | 121.35 | 122.44 | 122.60 | 122.44 | 1,658 | -0.16(-0.13%) |
Oct 24, 2014 | 122.44 | 122.66 | 122.19 | 122.60 | 2,676 | +0.05(+0.04%) |
Oct 23, 2014 | 121.45 | 122.71 | 121.45 | 122.56 | 1,315 | +2.12(+1.76%) |
Oct 22, 2014 | 121.76 | 122.12 | 120.44 | 120.44 | 2,900 | -1.59(-1.30%) |
Oct 21, 2014 | 120.52 | 122.03 | 120.52 | 122.03 | 28,000 | +3.18(+2.68%) |
Oct 20, 2014 | 117.47 | 118.06 | 117.47 | 118.84 | 1,458 | +0.73(+0.62%) |
Oct 17, 2014 | 119.66 | 119.69 | 117.81 | 118.11 | 4,966 | -0.18(-0.16%) |
Oct 16, 2014 | 115.35 | 118.64 | 115.07 | 118.29 | 5,842 | +1.48(+1.27%) |
Oct 15, 2014 | 113.92 | 116.81 | 113.47 | 116.81 | 16,034 | +1.43(+1.24%) |
Oct 14, 2014 | 115.22 | 116.81 | 115.22 | 115.38 | 7,321 | -0.55(-0.48%) |
Oct 13, 2014 | 115.32 | 115.94 | 115.32 | 115.94 | 4,499 | +0.81(+0.70%) |
Oct 10, 2014 | 117.36 | 118.11 | 115.13 | 115.13 | 7,100 | -2.97(-2.51%) |
Oct 09, 2014 | 120.38 | 120.38 | 118.10 | 118.10 | 2,767 | -2.17(-1.80%) |
Oct 08, 2014 | 118.01 | 120.27 | 117.01 | 120.27 | 11,449 | +1.51(+1.27%) |
Oct 07, 2014 | 119.32 | 120.15 | 118.75 | 118.75 | 4,269 | -2.11(-1.75%) |
Oct 06, 2014 | 121.86 | 122.06 | 120.70 | 120.86 | 3,957 | -1.16(-0.95%) |
Oct 03, 2014 | 121.63 | 122.29 | 121.63 | 122.03 | 913 | +1.03(+0.85%) |
Oct 02, 2014 | 119.82 | 120.99 | 118.51 | 120.99 | 13,456 | +1.22(+1.02%) |
Oct 01, 2014 | 120.80 | 120.80 | 119.30 | 119.77 | 4,486 | -2.18(-1.78%) |
Sep 30, 2014 | 123.23 | 123.23 | 121.95 | 121.95 | 1,501 | -1.66(-1.35%) |
Sep 29, 2014 | 121.91 | 123.61 | 121.78 | 123.61 | 2,222 | +0.44(+0.36%) |
Sep 26, 2014 | 122.57 | 123.20 | 122.55 | 123.17 | 2,119 | +0.91(+0.74%) |
Sep 25, 2014 | 121.95 | 122.66 | 121.95 | 122.26 | 2,127 | -1.91(-1.53%) |
Sep 24, 2014 | 122.81 | 124.17 | 122.81 | 124.17 | 2,082 | +1.21(+0.99%) |
Sep 23, 2014 | 123.23 | 123.82 | 122.58 | 122.95 | 1,884 | -0.68(-0.55%) |
Sep 22, 2014 | 124.70 | 124.70 | 123.64 | 123.64 | 1,426 | -1.70(-1.36%) |
Sep 19, 2014 | 127.71 | 127.71 | 125.26 | 125.34 | 2,107 | -1.28(-1.01%) |
Sep 18, 2014 | 126.62 | 126.62 | 126.62 | 126.62 | 408 | +0.37(+0.29%) |
Sep 17, 2014 | 126.29 | 126.29 | 126.25 | 126.25 | 837 | +0.60(+0.48%) |
Sep 16, 2014 | 124.50 | 125.67 | 124.50 | 125.66 | 4,760 | +0.68(+0.54%) |
Sep 15, 2014 | 126.84 | 126.84 | 124.58 | 124.98 | 1,452 | -1.73(-1.36%) |
Sep 12, 2014 | 127.13 | 127.33 | 126.39 | 126.71 | 3,609 | -0.45(-0.35%) |
Sep 11, 2014 | 126.05 | 127.19 | 126.05 | 127.16 | 943 | +0.95(+0.75%) |
Sep 10, 2014 | 126.37 | 126.37 | 125.85 | 126.21 | 581 | -1.02(-0.80%) |
Sep 09, 2014 | 127.23 | 127.23 | 127.23 | 127.23 | 531 | -0.45(-0.36%) |
Sep 08, 2014 | 127.68 | 127.72 | 127.44 | 127.69 | 1,540 | +0.44(+0.35%) |
Sep 05, 2014 | 127.29 | 127.29 | 127.11 | 127.24 | 1,724 | +0.18(+0.14%) |
Sep 04, 2014 | 128.51 | 128.75 | 127.07 | 127.07 | 3,834 | -0.76(-0.60%) |
Sep 03, 2014 | 129.07 | 129.07 | 127.83 | 127.83 | 4,486 | -0.65(-0.51%) |