Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 146.77 | 149.07 | 146.29 | 148.28 | 1,215,596 | +1.87(+1.27%) |
Nov 26, 2014 | 145.13 | 146.41 | 146.41 | 146.41 | 1,706,109 | +1.53(+1.06%) |
Nov 25, 2014 | 144.99 | 145.93 | 144.78 | 144.88 | 2,354,676 | -0.12(-0.08%) |
Nov 24, 2014 | 144.58 | 145.33 | 144.36 | 144.99 | 1,467,610 | +0.68(+0.47%) |
Nov 21, 2014 | 144.33 | 144.58 | 143.73 | 144.31 | 1,729,696 | +1.82(+1.28%) |
Nov 20, 2014 | 142.56 | 142.81 | 141.59 | 142.49 | 1,330,411 | -0.34(-0.24%) |
Nov 19, 2014 | 142.88 | 143.41 | 142.37 | 142.83 | 1,520,273 | -0.43(-0.30%) |
Nov 18, 2014 | 142.27 | 143.78 | 141.68 | 143.26 | 2,311,795 | +0.81(+0.57%) |
Nov 17, 2014 | 143.36 | 143.73 | 142.34 | 142.45 | 1,511,746 | -0.84(-0.58%) |
Nov 14, 2014 | 144.35 | 144.36 | 142.76 | 143.29 | 2,169,162 | -1.05(-0.73%) |
Nov 13, 2014 | 143.73 | 145.17 | 143.54 | 144.34 | 1,290,047 | +0.84(+0.59%) |
Nov 12, 2014 | 143.54 | 144.22 | 143.10 | 143.50 | 1,027,881 | -0.19(-0.13%) |
Nov 11, 2014 | 143.59 | 144.70 | 143.40 | 143.69 | 1,147,806 | +0.10(+0.07%) |
Nov 10, 2014 | 143.18 | 143.79 | 142.64 | 143.59 | 1,687,959 | +0.64(+0.45%) |
Nov 07, 2014 | 145.42 | 145.45 | 141.99 | 142.94 | 3,346,093 | -2.86(-1.96%) |
Nov 06, 2014 | 145.90 | 146.26 | 145.19 | 145.81 | 1,295,830 | +0.12(+0.08%) |
Nov 05, 2014 | 147.58 | 147.70 | 144.58 | 145.69 | 2,270,919 | -0.81(-0.56%) |
Nov 04, 2014 | 146.54 | 148.16 | 146.12 | 146.50 | 2,172,086 | +0.03(+0.02%) |
Nov 03, 2014 | 146.90 | 147.38 | 144.85 | 146.47 | 1,492,273 | +0.14(+0.09%) |
Oct 31, 2014 | 146.97 | 147.38 | 145.64 | 146.34 | 2,213,971 | +0.98(+0.68%) |
Oct 30, 2014 | 142.80 | 145.61 | 141.93 | 145.35 | 2,065,483 | +2.20(+1.53%) |
Oct 29, 2014 | 142.85 | 143.43 | 141.99 | 143.16 | 2,166,650 | +0.68(+0.47%) |
Oct 28, 2014 | 141.37 | 142.48 | 140.28 | 142.48 | 2,356,039 | +1.96(+1.39%) |
Oct 27, 2014 | 139.52 | 140.60 | 138.76 | 140.52 | 1,396,607 | +1.28(+0.92%) |
Oct 24, 2014 | 139.50 | 139.57 | 137.77 | 139.24 | 2,019,546 | +0.51(+0.37%) |
Oct 23, 2014 | 135.99 | 139.47 | 135.99 | 138.73 | 3,181,279 | +3.58(+2.65%) |
Oct 22, 2014 | 131.31 | 136.56 | 131.09 | 135.16 | 4,956,103 | +2.61(+1.97%) |
Oct 21, 2014 | 130.66 | 133.50 | 127.68 | 132.54 | 5,348,026 | -2.24(-1.66%) |
Oct 20, 2014 | 135.09 | 135.43 | 133.56 | 134.79 | 2,676,551 | -0.55(-0.40%) |
Oct 17, 2014 | 135.79 | 136.60 | 135.04 | 135.33 | 3,073,469 | +1.17(+0.87%) |
Oct 16, 2014 | 133.02 | 135.10 | 132.86 | 134.16 | 2,569,112 | -0.36(-0.27%) |
Oct 15, 2014 | 133.62 | 135.16 | 130.74 | 134.53 | 2,840,334 | -0.71(-0.52%) |
Oct 14, 2014 | 133.27 | 136.49 | 132.95 | 135.23 | 2,064,548 | +2.48(+1.87%) |
Oct 13, 2014 | 133.59 | 135.49 | 132.68 | 132.75 | 1,920,649 | -1.22(-0.91%) |
Oct 10, 2014 | 134.13 | 135.75 | 133.38 | 133.97 | 2,173,179 | -0.06(-0.05%) |
Oct 09, 2014 | 135.39 | 135.58 | 133.27 | 134.03 | 2,059,499 | -1.38(-1.02%) |
Oct 08, 2014 | 133.05 | 135.57 | 131.95 | 135.42 | 2,184,698 | +2.56(+1.92%) |
Oct 07, 2014 | 135.46 | 135.58 | 132.84 | 132.86 | 1,541,539 | -2.99(-2.20%) |
Oct 06, 2014 | 137.93 | 137.99 | 135.66 | 135.85 | 1,935,573 | -1.09(-0.80%) |
Oct 03, 2014 | 136.43 | 137.71 | 135.85 | 136.94 | 3,208,434 | +1.53(+1.13%) |
Oct 02, 2014 | 136.42 | 136.91 | 134.99 | 135.42 | 1,912,979 | -1.18(-0.87%) |
Oct 01, 2014 | 139.10 | 139.10 | 135.98 | 136.60 | 2,476,135 | -3.75(-2.68%) |
Sep 30, 2014 | 140.22 | 141.36 | 139.85 | 140.35 | 2,580,528 | +1.09(+0.78%) |
Sep 29, 2014 | 139.60 | 140.36 | 138.30 | 139.26 | 2,060,953 | -0.17(-0.12%) |
Sep 26, 2014 | 136.33 | 139.96 | 136.33 | 139.43 | 2,449,339 | +3.18(+2.33%) |
Sep 25, 2014 | 136.76 | 137.25 | 135.35 | 136.25 | 2,264,768 | -0.73(-0.53%) |
Sep 24, 2014 | 135.36 | 137.07 | 135.36 | 136.98 | 1,249,394 | +1.58(+1.16%) |
Sep 23, 2014 | 137.09 | 137.44 | 135.09 | 135.41 | 1,889,755 | -2.03(-1.48%) |
Sep 22, 2014 | 138.00 | 138.80 | 137.27 | 137.44 | 1,429,105 | -1.34(-0.97%) |
Sep 19, 2014 | 138.60 | 139.16 | 138.39 | 138.79 | 2,470,000 | +0.90(+0.65%) |
Sep 18, 2014 | 137.74 | 138.00 | 136.91 | 137.89 | 1,354,917 | +0.59(+0.43%) |
Sep 17, 2014 | 136.51 | 137.95 | 136.26 | 137.30 | 1,501,048 | +1.24(+0.91%) |
Sep 16, 2014 | 134.48 | 136.63 | 134.40 | 136.06 | 1,545,916 | +1.22(+0.91%) |
Sep 15, 2014 | 133.94 | 134.98 | 133.55 | 134.84 | 883,626 | +0.90(+0.67%) |
Sep 12, 2014 | 133.74 | 134.37 | 133.39 | 133.94 | 988,924 | +0.18(+0.13%) |
Sep 11, 2014 | 133.90 | 134.20 | 133.29 | 133.77 | 1,691,930 | -0.30(-0.22%) |
Sep 10, 2014 | 134.35 | 134.40 | 133.40 | 134.07 | 2,878,764 | -0.27(-0.20%) |
Sep 09, 2014 | 134.84 | 135.42 | 134.26 | 134.33 | 1,847,105 | +0.13(+0.10%) |
Sep 08, 2014 | 134.01 | 134.82 | 133.89 | 134.20 | 1,208,353 | +0.15(+0.11%) |
Sep 05, 2014 | 132.97 | 134.06 | 132.36 | 134.06 | 1,280,879 | +1.18(+0.89%) |
Sep 04, 2014 | 133.60 | 133.99 | 132.66 | 132.88 | 1,444,379 | -0.35(-0.27%) |
Sep 03, 2014 | 134.33 | 134.87 | 133.01 | 133.23 | 1,894,548 | -0.23(-0.17%) |