Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 142.70 | 147.30 | 140.70 | 142.70 | 50,784 | -1.70(-1.18%) |
Nov 26, 2014 | 145.50 | 144.40 | 144.40 | 144.40 | 57,780 | -1.20(-0.82%) |
Nov 25, 2014 | 149.60 | 150.00 | 145.40 | 145.60 | 49,330 | -3.30(-2.22%) |
Nov 24, 2014 | 149.40 | 151.80 | 146.10 | 148.90 | 101,758 | -3.60(-2.36%) |
Nov 21, 2014 | 155.00 | 155.70 | 151.20 | 152.50 | 57,250 | -0.30(-0.20%) |
Nov 20, 2014 | 149.50 | 152.95 | 148.50 | 152.80 | 106,847 | +2.80(+1.87%) |
Nov 19, 2014 | 144.80 | 152.50 | 142.20 | 150.00 | 140,183 | +8.90(+6.31%) |
Nov 18, 2014 | 136.20 | 143.00 | 136.20 | 141.10 | 112,489 | +5.60(+4.13%) |
Nov 17, 2014 | 136.80 | 136.90 | 134.60 | 135.50 | 64,639 | -1.90(-1.38%) |
Nov 14, 2014 | 138.20 | 138.60 | 136.38 | 137.40 | 46,811 | -1.10(-0.79%) |
Nov 13, 2014 | 139.50 | 140.15 | 136.10 | 138.50 | 57,998 | -0.50(-0.36%) |
Nov 12, 2014 | 137.60 | 139.20 | 137.00 | 139.00 | 41,096 | +1.20(+0.87%) |
Nov 11, 2014 | 136.90 | 138.20 | 135.25 | 137.80 | 45,920 | +1.30(+0.95%) |
Nov 10, 2014 | 132.60 | 136.60 | 132.60 | 136.50 | 75,210 | +2.60(+1.94%) |
Nov 07, 2014 | 133.40 | 135.00 | 132.90 | 133.90 | 64,992 | +0.80(+0.60%) |
Nov 06, 2014 | 131.50 | 134.40 | 131.50 | 133.10 | 55,800 | +0.90(+0.68%) |
Nov 05, 2014 | 130.30 | 133.40 | 129.70 | 132.20 | 80,734 | +2.20(+1.69%) |
Nov 04, 2014 | 127.80 | 130.65 | 127.50 | 130.00 | 93,399 | +1.20(+0.93%) |
Nov 03, 2014 | 134.80 | 135.40 | 128.40 | 128.80 | 103,403 | -5.70(-4.24%) |
Oct 31, 2014 | 133.30 | 134.90 | 129.30 | 134.50 | 180,212 | +5.80(+4.51%) |
Oct 30, 2014 | 133.90 | 133.90 | 123.90 | 128.70 | 322,602 | -12.70(-8.98%) |
Oct 29, 2014 | 141.70 | 143.40 | 137.30 | 141.40 | 102,298 | -1.40(-0.98%) |
Oct 28, 2014 | 141.50 | 143.30 | 140.00 | 142.80 | 49,607 | +2.30(+1.64%) |
Oct 27, 2014 | 141.80 | 143.20 | 143.20 | 140.50 | 89,548 | -2.70(-1.89%) |
Oct 24, 2014 | 138.80 | 143.80 | 138.20 | 143.20 | 73,267 | +5.20(+3.77%) |
Oct 23, 2014 | 138.50 | 140.10 | 136.30 | 138.00 | 35,418 | +0.90(+0.66%) |
Oct 22, 2014 | 139.80 | 140.90 | 136.80 | 137.10 | 31,185 | -2.90(-2.07%) |
Oct 21, 2014 | 140.30 | 142.20 | 138.85 | 140.00 | 51,347 | +1.10(+0.79%) |
Oct 20, 2014 | 136.70 | 140.00 | 136.00 | 138.90 | 57,010 | +2.30(+1.68%) |
Oct 17, 2014 | 141.90 | 142.40 | 136.30 | 136.60 | 60,520 | -4.10(-2.91%) |
Oct 16, 2014 | 137.40 | 143.10 | 137.00 | 140.70 | 72,280 | +0.60(+0.43%) |
Oct 15, 2014 | 136.40 | 141.50 | 135.70 | 140.10 | 86,449 | +1.60(+1.16%) |
Oct 14, 2014 | 136.10 | 142.40 | 135.40 | 138.50 | 77,741 | +4.40(+3.28%) |
Oct 13, 2014 | 133.10 | 137.70 | 133.10 | 134.10 | 114,953 | +1.30(+0.98%) |
Oct 10, 2014 | 134.50 | 136.00 | 132.00 | 132.80 | 78,139 | -2.30(-1.70%) |
Oct 09, 2014 | 140.40 | 141.20 | 134.90 | 135.10 | 101,085 | -6.90(-4.86%) |
Oct 08, 2014 | 135.20 | 142.00 | 133.10 | 142.00 | 142,351 | +6.70(+4.95%) |
Oct 07, 2014 | 141.80 | 142.48 | 133.00 | 135.30 | 287,118 | -5.80(-4.11%) |
Oct 06, 2014 | 143.70 | 145.60 | 141.10 | 141.10 | 88,304 | -2.20(-1.54%) |
Oct 03, 2014 | 144.60 | 144.75 | 142.80 | 143.30 | 135,312 | -1.10(-0.76%) |
Oct 02, 2014 | 145.50 | 145.70 | 139.60 | 144.40 | 167,484 | -3.00(-2.04%) |
Oct 01, 2014 | 154.50 | 154.50 | 146.20 | 147.40 | 121,038 | -7.10(-4.60%) |
Sep 30, 2014 | 152.80 | 156.90 | 152.00 | 154.50 | 128,557 | +0.80(+0.52%) |
Sep 29, 2014 | 152.60 | 154.00 | 151.50 | 153.70 | 72,321 | -0.40(-0.26%) |
Sep 26, 2014 | 153.60 | 154.60 | 152.10 | 154.10 | 47,222 | +0.50(+0.33%) |
Sep 25, 2014 | 155.40 | 155.40 | 151.80 | 153.60 | 84,400 | -2.30(-1.48%) |
Sep 24, 2014 | 156.90 | 157.40 | 154.60 | 155.90 | 83,227 | -1.40(-0.89%) |
Sep 23, 2014 | 159.00 | 160.00 | 157.20 | 157.30 | 70,312 | -1.40(-0.88%) |
Sep 22, 2014 | 165.80 | 165.80 | 158.20 | 158.70 | 68,213 | -8.10(-4.86%) |
Sep 19, 2014 | 166.90 | 167.70 | 165.70 | 166.80 | 97,617 | +1.10(+0.66%) |
Sep 18, 2014 | 163.30 | 166.30 | 162.98 | 165.70 | 57,507 | +2.70(+1.66%) |
Sep 17, 2014 | 161.80 | 164.10 | 161.80 | 163.00 | 71,736 | +1.20(+0.74%) |
Sep 16, 2014 | 164.80 | 164.90 | 161.80 | 161.80 | 101,684 | -3.20(-1.94%) |
Sep 15, 2014 | 161.10 | 165.30 | 160.80 | 165.00 | 214,440 | +3.70(+2.29%) |
Sep 12, 2014 | 153.80 | 162.45 | 153.70 | 161.30 | 205,772 | +7.90(+5.15%) |
Sep 11, 2014 | 149.80 | 154.70 | 149.80 | 153.40 | 109,719 | +2.50(+1.66%) |
Sep 10, 2014 | 147.50 | 151.00 | 146.90 | 150.90 | 80,754 | +3.70(+2.51%) |
Sep 09, 2014 | 150.10 | 150.30 | 146.95 | 147.20 | 46,711 | -3.80(-2.52%) |
Sep 08, 2014 | 150.30 | 151.60 | 149.30 | 151.00 | 43,476 | -0.20(-0.13%) |
Sep 05, 2014 | 147.70 | 151.55 | 147.70 | 151.20 | 87,947 | +2.80(+1.89%) |
Sep 04, 2014 | 150.10 | 151.40 | 148.10 | 148.40 | 169,061 | -1.90(-1.26%) |
Sep 03, 2014 | 154.10 | 154.80 | 150.10 | 150.30 | 69,738 | -3.10(-2.02%) |