Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 157.25 | 158.16 | 157.01 | 157.26 | 1,431,904 | +0.41(+0.26%) |
Nov 26, 2014 | 158.02 | 156.85 | 156.85 | 156.85 | 2,432,654 | -0.28(-0.18%) |
Nov 25, 2014 | 158.50 | 158.50 | 156.59 | 157.13 | 4,417,314 | -1.01(-0.64%) |
Nov 24, 2014 | 158.20 | 158.82 | 157.81 | 158.14 | 2,438,446 | +0.40(+0.25%) |
Nov 21, 2014 | 159.35 | 159.46 | 157.56 | 157.74 | 2,845,998 | -0.13(-0.08%) |
Nov 20, 2014 | 156.27 | 157.97 | 156.04 | 157.87 | 3,425,421 | +0.47(+0.30%) |
Nov 19, 2014 | 157.84 | 158.07 | 156.57 | 157.41 | 2,716,355 | -0.37(-0.24%) |
Nov 18, 2014 | 157.77 | 158.63 | 157.74 | 157.78 | 2,175,806 | -0.24(-0.15%) |
Nov 17, 2014 | 157.68 | 159.07 | 157.43 | 158.02 | 1,915,103 | -0.04(-0.03%) |
Nov 14, 2014 | 158.38 | 158.78 | 157.77 | 158.07 | 2,033,091 | -0.22(-0.14%) |
Nov 13, 2014 | 158.78 | 159.07 | 157.42 | 158.28 | 2,102,755 | +0.05(+0.03%) |
Nov 12, 2014 | 158.63 | 158.82 | 157.53 | 158.23 | 2,790,909 | -1.41(-0.89%) |
Nov 11, 2014 | 159.59 | 160.31 | 158.52 | 159.65 | 1,947,223 | +0.07(+0.04%) |
Nov 10, 2014 | 158.51 | 159.64 | 158.51 | 159.58 | 1,855,619 | +0.91(+0.57%) |
Nov 07, 2014 | 159.12 | 159.31 | 157.50 | 158.67 | 2,381,441 | -0.24(-0.15%) |
Nov 06, 2014 | 158.40 | 159.28 | 157.90 | 158.91 | 2,302,127 | +0.96(+0.61%) |
Nov 05, 2014 | 159.40 | 159.64 | 157.76 | 157.95 | 3,775,330 | -0.36(-0.23%) |
Nov 04, 2014 | 158.47 | 158.89 | 157.10 | 158.31 | 2,436,693 | -0.47(-0.29%) |
Nov 03, 2014 | 158.37 | 159.73 | 157.87 | 158.77 | 2,762,129 | +0.70(+0.44%) |
Oct 31, 2014 | 157.45 | 158.08 | 156.52 | 158.07 | 4,034,967 | +2.51(+1.62%) |
Oct 30, 2014 | 154.32 | 155.67 | 154.06 | 155.56 | 3,358,940 | +0.74(+0.48%) |
Oct 29, 2014 | 154.83 | 155.84 | 154.25 | 154.82 | 4,061,037 | -0.20(-0.13%) |
Oct 28, 2014 | 153.22 | 155.02 | 152.43 | 155.02 | 3,649,613 | +2.00(+1.31%) |
Oct 27, 2014 | 152.14 | 153.22 | 152.55 | 153.02 | 2,870,680 | +0.47(+0.31%) |
Oct 24, 2014 | 149.99 | 152.67 | 149.77 | 152.55 | 3,486,569 | +2.74(+1.83%) |
Oct 23, 2014 | 148.76 | 150.68 | 148.69 | 149.81 | 4,082,184 | +2.69(+1.83%) |
Oct 22, 2014 | 150.22 | 150.43 | 147.12 | 147.12 | 3,711,774 | -2.79(-1.86%) |
Oct 21, 2014 | 149.11 | 150.06 | 148.40 | 149.91 | 3,188,436 | +1.95(+1.32%) |
Oct 20, 2014 | 146.62 | 147.19 | 146.28 | 147.97 | 2,773,806 | +0.77(+0.53%) |
Oct 17, 2014 | 146.27 | 147.72 | 145.69 | 147.19 | 5,950,624 | +3.60(+2.51%) |
Oct 16, 2014 | 143.12 | 146.14 | 143.01 | 143.59 | 9,372,553 | -3.88(-2.63%) |
Oct 15, 2014 | 146.84 | 148.06 | 142.71 | 147.47 | 7,608,612 | -1.22(-0.82%) |
Oct 14, 2014 | 149.33 | 151.25 | 147.91 | 148.68 | 4,275,428 | -0.06(-0.04%) |
Oct 13, 2014 | 150.59 | 152.42 | 148.51 | 148.74 | 4,130,414 | -1.34(-0.89%) |
Oct 10, 2014 | 151.07 | 152.22 | 149.85 | 150.08 | 5,295,135 | -0.74(-0.49%) |
Oct 09, 2014 | 154.60 | 154.90 | 150.39 | 150.82 | 5,881,038 | -4.47(-2.88%) |
Oct 08, 2014 | 153.12 | 155.59 | 151.55 | 155.29 | 3,803,068 | +2.36(+1.55%) |
Oct 07, 2014 | 155.22 | 155.22 | 152.77 | 152.92 | 3,516,824 | -3.06(-1.96%) |
Oct 06, 2014 | 157.31 | 157.67 | 155.71 | 155.99 | 2,329,994 | -0.49(-0.31%) |
Oct 03, 2014 | 153.60 | 156.87 | 153.56 | 156.48 | 3,931,919 | +4.32(+2.84%) |
Oct 02, 2014 | 150.26 | 152.62 | 150.25 | 152.16 | 3,353,221 | +1.81(+1.21%) |
Oct 01, 2014 | 152.42 | 152.97 | 150.04 | 150.34 | 5,043,461 | -2.39(-1.56%) |
Sep 30, 2014 | 153.43 | 153.91 | 151.99 | 152.73 | 2,449,056 | -0.22(-0.14%) |
Sep 29, 2014 | 152.35 | 153.56 | 151.59 | 152.95 | 2,100,044 | -1.07(-0.70%) |
Sep 26, 2014 | 153.71 | 154.42 | 152.44 | 154.02 | 2,322,722 | +0.86(+0.56%) |
Sep 25, 2014 | 155.97 | 156.25 | 152.64 | 153.16 | 3,702,453 | -3.09(-1.98%) |
Sep 24, 2014 | 154.14 | 156.52 | 153.48 | 156.26 | 3,406,368 | +2.26(+1.47%) |
Sep 23, 2014 | 153.56 | 155.47 | 153.56 | 154.00 | 2,376,707 | -0.17(-0.11%) |
Sep 22, 2014 | 154.75 | 155.54 | 154.01 | 154.16 | 2,204,777 | -0.76(-0.49%) |
Sep 19, 2014 | 156.63 | 156.90 | 154.66 | 154.92 | 6,541,871 | -1.41(-0.90%) |
Sep 18, 2014 | 154.61 | 156.78 | 154.34 | 156.33 | 4,293,580 | +2.55(+1.66%) |
Sep 17, 2014 | 152.94 | 154.56 | 152.64 | 153.77 | 3,399,024 | +0.65(+0.42%) |
Sep 16, 2014 | 153.01 | 153.56 | 152.09 | 153.12 | 2,575,127 | +0.05(+0.03%) |
Sep 15, 2014 | 152.18 | 153.42 | 151.85 | 153.07 | 2,773,974 | +0.67(+0.44%) |
Sep 12, 2014 | 150.29 | 152.65 | 150.29 | 152.40 | 4,043,406 | +1.81(+1.20%) |
Sep 11, 2014 | 148.74 | 150.96 | 148.51 | 150.59 | 2,292,369 | +0.94(+0.63%) |
Sep 10, 2014 | 148.37 | 149.91 | 148.20 | 149.65 | 2,956,076 | +2.06(+1.39%) |
Sep 09, 2014 | 148.04 | 148.63 | 146.95 | 147.60 | 3,128,586 | -2.26(-1.50%) |
Sep 08, 2014 | 149.41 | 150.53 | 149.11 | 149.85 | 2,099,035 | +0.30(+0.20%) |
Sep 05, 2014 | 149.41 | 149.68 | 148.00 | 149.55 | 3,080,260 | -0.28(-0.18%) |
Sep 04, 2014 | 149.70 | 151.08 | 149.39 | 149.83 | 2,014,955 | +0.40(+0.27%) |
Sep 03, 2014 | 150.16 | 151.49 | 149.29 | 149.43 | 2,881,822 | -0.14(-0.09%) |