Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 128.62 | 130.52 | 128.48 | 128.76 | 637,144 | +0.69(+0.54%) |
Nov 26, 2014 | 127.44 | 128.08 | 128.08 | 128.08 | 772,014 | +0.84(+0.66%) |
Nov 25, 2014 | 127.22 | 127.58 | 126.91 | 127.23 | 1,631,220 | +0.15(+0.12%) |
Nov 24, 2014 | 127.78 | 128.33 | 127.05 | 127.08 | 645,395 | -0.21(-0.16%) |
Nov 21, 2014 | 127.33 | 127.47 | 126.54 | 127.29 | 951,900 | +1.03(+0.81%) |
Nov 20, 2014 | 126.17 | 126.55 | 125.72 | 126.26 | 773,867 | +0.04(+0.03%) |
Nov 19, 2014 | 127.96 | 128.30 | 126.09 | 126.22 | 1,059,992 | -1.74(-1.36%) |
Nov 18, 2014 | 128.03 | 128.69 | 127.58 | 127.96 | 656,886 | +0.18(+0.14%) |
Nov 17, 2014 | 127.48 | 128.47 | 127.19 | 127.78 | 551,563 | +0.40(+0.31%) |
Nov 14, 2014 | 128.02 | 128.93 | 127.07 | 127.38 | 565,482 | -0.97(-0.76%) |
Nov 13, 2014 | 128.07 | 128.78 | 127.63 | 128.36 | 772,913 | +0.74(+0.58%) |
Nov 12, 2014 | 128.58 | 129.02 | 127.51 | 127.62 | 742,398 | -0.95(-0.74%) |
Nov 11, 2014 | 128.93 | 129.27 | 128.19 | 128.57 | 768,858 | -0.53(-0.41%) |
Nov 10, 2014 | 127.73 | 129.10 | 127.49 | 129.10 | 706,467 | +1.26(+0.98%) |
Nov 07, 2014 | 128.21 | 128.43 | 127.05 | 127.84 | 1,047,057 | -0.19(-0.15%) |
Nov 06, 2014 | 128.41 | 128.87 | 127.81 | 128.03 | 1,092,407 | -0.33(-0.26%) |
Nov 05, 2014 | 127.89 | 128.53 | 127.25 | 128.36 | 1,111,978 | +0.27(+0.21%) |
Nov 04, 2014 | 127.93 | 128.41 | 127.05 | 128.09 | 768,209 | +0.06(+0.04%) |
Nov 03, 2014 | 126.49 | 128.13 | 125.86 | 128.03 | 1,068,705 | +1.53(+1.21%) |
Oct 31, 2014 | 126.20 | 126.59 | 123.38 | 126.50 | 1,474,682 | +3.13(+2.54%) |
Oct 30, 2014 | 122.44 | 123.84 | 122.38 | 123.38 | 1,227,515 | +0.48(+0.39%) |
Oct 29, 2014 | 123.07 | 124.95 | 122.19 | 122.89 | 868,516 | -0.45(-0.37%) |
Oct 28, 2014 | 122.89 | 123.38 | 122.24 | 123.35 | 697,434 | +0.47(+0.39%) |
Oct 27, 2014 | 120.75 | 122.89 | 120.76 | 122.87 | 1,080,770 | +2.11(+1.75%) |
Oct 24, 2014 | 121.01 | 121.55 | 120.15 | 120.76 | 1,224,814 | -0.51(-0.42%) |
Oct 23, 2014 | 121.47 | 122.00 | 120.67 | 121.28 | 1,303,676 | +0.35(+0.29%) |
Oct 22, 2014 | 120.93 | 121.38 | 120.32 | 120.92 | 983,416 | +0.63(+0.52%) |
Oct 21, 2014 | 119.35 | 120.38 | 118.54 | 120.29 | 892,451 | +1.47(+1.24%) |
Oct 20, 2014 | 117.70 | 118.87 | 117.35 | 118.83 | 835,382 | +1.12(+0.95%) |
Oct 17, 2014 | 117.20 | 118.12 | 116.31 | 117.71 | 1,082,519 | +1.11(+0.95%) |
Oct 16, 2014 | 115.59 | 116.97 | 115.10 | 116.59 | 1,257,442 | +0.01(+0.01%) |
Oct 15, 2014 | 116.40 | 117.32 | 115.26 | 116.58 | 1,525,864 | -0.63(-0.54%) |
Oct 14, 2014 | 115.45 | 117.83 | 115.32 | 117.21 | 1,175,278 | +1.71(+1.48%) |
Oct 13, 2014 | 115.66 | 116.81 | 115.63 | 115.50 | 994,403 | -0.14(-0.12%) |
Oct 10, 2014 | 116.68 | 117.01 | 115.57 | 115.64 | 851,152 | -0.67(-0.58%) |
Oct 09, 2014 | 116.40 | 117.30 | 116.04 | 116.31 | 934,714 | +0.08(+0.07%) |
Oct 08, 2014 | 113.86 | 116.23 | 113.56 | 116.23 | 951,760 | +2.62(+2.31%) |
Oct 07, 2014 | 114.61 | 114.71 | 113.60 | 113.61 | 629,426 | -0.90(-0.79%) |
Oct 06, 2014 | 115.08 | 115.69 | 114.49 | 114.51 | 802,765 | -0.51(-0.44%) |
Oct 03, 2014 | 114.39 | 115.35 | 113.63 | 115.02 | 791,762 | +1.17(+1.03%) |
Oct 02, 2014 | 113.81 | 114.48 | 113.27 | 113.84 | 851,845 | +0.09(+0.08%) |
Oct 01, 2014 | 113.73 | 114.73 | 113.35 | 113.75 | 909,646 | -0.05(-0.05%) |
Sep 30, 2014 | 113.91 | 114.74 | 112.96 | 113.81 | 1,123,203 | -0.06(-0.05%) |
Sep 29, 2014 | 112.48 | 113.94 | 112.20 | 113.86 | 901,419 | +0.64(+0.56%) |
Sep 26, 2014 | 112.15 | 113.41 | 111.98 | 113.22 | 937,815 | +1.02(+0.91%) |
Sep 25, 2014 | 112.00 | 112.46 | 111.41 | 112.20 | 1,159,367 | +0.26(+0.23%) |
Sep 24, 2014 | 111.84 | 113.62 | 111.52 | 111.94 | 999,327 | +0.05(+0.04%) |
Sep 23, 2014 | 112.30 | 113.00 | 111.85 | 111.89 | 959,186 | -0.34(-0.31%) |
Sep 22, 2014 | 113.19 | 113.30 | 112.16 | 112.24 | 1,105,296 | -0.97(-0.86%) |
Sep 19, 2014 | 114.04 | 114.47 | 113.16 | 113.20 | 1,609,406 | -0.11(-0.10%) |
Sep 18, 2014 | 114.30 | 114.62 | 113.08 | 113.31 | 1,088,461 | -1.01(-0.88%) |
Sep 17, 2014 | 115.11 | 115.92 | 114.14 | 114.32 | 743,879 | -0.40(-0.35%) |
Sep 16, 2014 | 113.99 | 115.39 | 113.94 | 114.72 | 770,852 | +0.62(+0.54%) |
Sep 15, 2014 | 113.96 | 114.47 | 113.27 | 114.10 | 980,599 | +0.13(+0.11%) |
Sep 12, 2014 | 117.22 | 117.30 | 113.71 | 113.97 | 1,547,575 | -3.50(-2.98%) |
Sep 11, 2014 | 117.77 | 117.89 | 116.92 | 117.47 | 524,796 | -0.01(-0.01%) |
Sep 10, 2014 | 118.96 | 118.97 | 117.22 | 117.49 | 826,046 | -1.79(-1.50%) |
Sep 09, 2014 | 119.85 | 120.20 | 118.85 | 119.28 | 559,515 | -0.52(-0.43%) |
Sep 08, 2014 | 120.24 | 120.57 | 119.42 | 119.80 | 529,043 | -0.44(-0.37%) |
Sep 05, 2014 | 118.66 | 120.31 | 118.66 | 120.24 | 1,022,250 | +1.62(+1.37%) |
Sep 04, 2014 | 119.24 | 119.46 | 117.93 | 118.62 | 624,826 | -0.79(-0.66%) |
Sep 03, 2014 | 119.90 | 120.08 | 118.77 | 119.41 | 488,790 | +0.08(+0.07%) |