Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 146.64 | 147.31 | 144.75 | 145.95 | 4,940 | -1.34(-0.91%) |
Nov 26, 2014 | 147.20 | 147.29 | 147.29 | 147.29 | 4,300 | +0.29(+0.20%) |
Nov 25, 2014 | 146.73 | 148.00 | 145.30 | 147.00 | 6,020 | -0.33(-0.22%) |
Nov 24, 2014 | 145.40 | 150.85 | 144.51 | 147.33 | 24,599 | +1.62(+1.11%) |
Nov 21, 2014 | 146.30 | 147.06 | 144.12 | 145.71 | 13,301 | +1.29(+0.89%) |
Nov 20, 2014 | 145.61 | 146.18 | 144.42 | 144.42 | 5,674 | -0.58(-0.40%) |
Nov 19, 2014 | 145.44 | 145.64 | 144.23 | 145.00 | 11,183 | -0.19(-0.13%) |
Nov 18, 2014 | 144.91 | 146.39 | 143.62 | 145.19 | 9,221 | +0.19(+0.13%) |
Nov 17, 2014 | 144.96 | 146.01 | 143.63 | 145.00 | 7,134 | -0.61(-0.42%) |
Nov 14, 2014 | 145.18 | 147.56 | 145.18 | 145.61 | 12,336 | -0.27(-0.19%) |
Nov 13, 2014 | 149.00 | 149.00 | 145.09 | 145.88 | 17,925 | -4.62(-3.07%) |
Nov 12, 2014 | 150.01 | 150.53 | 148.60 | 150.50 | 8,534 | -0.48(-0.32%) |
Nov 11, 2014 | 150.44 | 152.21 | 144.19 | 150.98 | 22,685 | +0.03(+0.02%) |
Nov 10, 2014 | 151.00 | 151.37 | 146.87 | 150.95 | 16,062 | +1.90(+1.27%) |
Nov 07, 2014 | 146.53 | 150.44 | 146.33 | 149.05 | 12,167 | +0.01(+0.01%) |
Nov 06, 2014 | 151.16 | 151.50 | 146.62 | 149.04 | 17,620 | -1.11(-0.74%) |
Nov 05, 2014 | 148.52 | 152.94 | 148.52 | 150.15 | 15,986 | +1.37(+0.92%) |
Nov 04, 2014 | 145.30 | 148.98 | 145.30 | 148.78 | 9,439 | +2.60(+1.78%) |
Nov 03, 2014 | 148.00 | 148.99 | 146.03 | 146.18 | 14,316 | -1.89(-1.28%) |
Oct 31, 2014 | 149.93 | 151.65 | 143.47 | 148.07 | 27,664 | +0.14(+0.09%) |
Oct 30, 2014 | 145.68 | 149.97 | 137.98 | 147.93 | 25,310 | +1.28(+0.87%) |
Oct 29, 2014 | 143.00 | 147.55 | 143.00 | 146.65 | 18,945 | +3.42(+2.39%) |
Oct 28, 2014 | 138.40 | 144.19 | 138.00 | 143.23 | 28,573 | +5.57(+4.05%) |
Oct 27, 2014 | 137.18 | 138.50 | 137.94 | 137.66 | 13,168 | -0.28(-0.20%) |
Oct 24, 2014 | 138.01 | 138.01 | 137.55 | 137.94 | 9,079 | +0.35(+0.25%) |
Oct 23, 2014 | 138.38 | 138.77 | 136.91 | 137.59 | 15,713 | +0.35(+0.26%) |
Oct 22, 2014 | 138.49 | 138.53 | 136.90 | 137.24 | 16,523 | -0.73(-0.53%) |
Oct 21, 2014 | 136.40 | 138.97 | 136.40 | 137.97 | 16,236 | +0.74(+0.54%) |
Oct 20, 2014 | 135.88 | 137.45 | 135.71 | 137.23 | 10,326 | +0.24(+0.18%) |
Oct 17, 2014 | 139.49 | 139.49 | 135.31 | 136.99 | 19,227 | -0.54(-0.39%) |
Oct 16, 2014 | 136.07 | 137.65 | 135.56 | 137.53 | 38,920 | -0.31(-0.22%) |
Oct 15, 2014 | 140.38 | 140.38 | 135.27 | 137.84 | 21,878 | +0.09(+0.06%) |
Oct 14, 2014 | 136.99 | 138.66 | 136.99 | 137.75 | 34,547 | +0.87(+0.63%) |
Oct 13, 2014 | 136.00 | 137.99 | 135.70 | 136.89 | 24,342 | +0.38(+0.28%) |
Oct 10, 2014 | 135.25 | 137.22 | 135.25 | 136.51 | 25,207 | +0.33(+0.24%) |
Oct 09, 2014 | 137.00 | 140.58 | 135.24 | 136.18 | 13,769 | -1.40(-1.02%) |
Oct 08, 2014 | 136.45 | 138.68 | 135.06 | 137.58 | 9,079 | +0.58(+0.42%) |
Oct 07, 2014 | 137.80 | 137.83 | 135.13 | 137.00 | 25,238 | +0.50(+0.37%) |
Oct 06, 2014 | 138.20 | 138.20 | 135.91 | 136.50 | 32,477 | -1.01(-0.73%) |
Oct 03, 2014 | 139.21 | 139.24 | 137.06 | 137.51 | 13,586 | -0.68(-0.49%) |
Oct 02, 2014 | 139.98 | 139.98 | 136.26 | 138.19 | 7,679 | +1.84(+1.35%) |
Oct 01, 2014 | 135.93 | 138.00 | 135.05 | 136.35 | 29,901 | +0.03(+0.02%) |
Sep 30, 2014 | 139.24 | 141.44 | 136.31 | 136.32 | 37,344 | -2.61(-1.88%) |
Sep 29, 2014 | 140.79 | 140.79 | 138.25 | 138.93 | 22,378 | -0.70(-0.50%) |
Sep 26, 2014 | 138.94 | 139.63 | 138.66 | 139.63 | 14,555 | +0.63(+0.45%) |
Sep 25, 2014 | 140.04 | 140.10 | 138.26 | 139.00 | 18,712 | -0.57(-0.41%) |
Sep 24, 2014 | 138.51 | 140.87 | 138.51 | 139.57 | 11,202 | +1.56(+1.13%) |
Sep 23, 2014 | 139.53 | 139.54 | 138.00 | 138.01 | 22,374 | -1.29(-0.93%) |
Sep 22, 2014 | 140.21 | 141.24 | 138.50 | 139.30 | 32,327 | -1.28(-0.91%) |
Sep 19, 2014 | 141.97 | 141.97 | 138.50 | 140.58 | 55,508 | +0.01(+0.01%) |
Sep 18, 2014 | 139.04 | 141.60 | 139.04 | 140.57 | 14,575 | +0.98(+0.70%) |
Sep 17, 2014 | 139.71 | 140.43 | 138.03 | 139.59 | 52,738 | -0.51(-0.36%) |
Sep 16, 2014 | 139.49 | 141.21 | 139.00 | 140.10 | 14,871 | +0.60(+0.43%) |
Sep 15, 2014 | 140.33 | 140.33 | 138.83 | 139.50 | 11,685 | -0.10(-0.07%) |
Sep 12, 2014 | 141.39 | 141.39 | 138.93 | 139.60 | 19,269 | -1.26(-0.89%) |
Sep 11, 2014 | 139.24 | 141.11 | 139.24 | 140.86 | 12,505 | +1.36(+0.97%) |
Sep 10, 2014 | 140.00 | 140.75 | 139.06 | 139.50 | 23,913 | -0.04(-0.03%) |
Sep 09, 2014 | 140.06 | 142.26 | 138.70 | 139.54 | 28,243 | -1.40(-0.99%) |
Sep 08, 2014 | 140.03 | 140.97 | 139.28 | 140.94 | 21,245 | +0.70(+0.50%) |
Sep 05, 2014 | 140.10 | 141.28 | 140.03 | 140.24 | 7,520 | -0.55(-0.39%) |
Sep 04, 2014 | 142.77 | 143.82 | 140.87 | 140.79 | 9,196 | -2.04(-1.43%) |
Sep 03, 2014 | 144.54 | 146.20 | 141.61 | 142.83 | 23,116 | -1.53(-1.06%) |