Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 128.66 | 130.56 | 128.53 | 128.81 | 636,927 | +0.69(+0.54%) |
Nov 26, 2014 | 127.48 | 128.12 | 128.12 | 128.12 | 771,750 | +0.84(+0.66%) |
Nov 25, 2014 | 127.26 | 127.62 | 126.95 | 127.28 | 1,630,662 | +0.15(+0.12%) |
Nov 24, 2014 | 127.83 | 128.37 | 127.10 | 127.12 | 645,174 | -0.21(-0.16%) |
Nov 21, 2014 | 127.37 | 127.52 | 126.58 | 127.33 | 951,574 | +1.03(+0.81%) |
Nov 20, 2014 | 126.21 | 126.60 | 125.77 | 126.30 | 773,603 | +0.04(+0.03%) |
Nov 19, 2014 | 128.00 | 128.34 | 126.14 | 126.26 | 1,059,630 | -1.74(-1.36%) |
Nov 18, 2014 | 128.08 | 128.74 | 127.62 | 128.00 | 656,662 | +0.18(+0.14%) |
Nov 17, 2014 | 127.52 | 128.51 | 127.23 | 127.83 | 551,374 | +0.40(+0.31%) |
Nov 14, 2014 | 128.06 | 128.97 | 127.11 | 127.43 | 565,288 | -0.97(-0.76%) |
Nov 13, 2014 | 128.11 | 128.82 | 127.67 | 128.40 | 772,649 | +0.74(+0.58%) |
Nov 12, 2014 | 128.62 | 129.06 | 127.55 | 127.66 | 742,144 | -0.95(-0.74%) |
Nov 11, 2014 | 128.97 | 129.31 | 128.23 | 128.61 | 768,595 | -0.53(-0.41%) |
Nov 10, 2014 | 127.78 | 129.14 | 127.53 | 129.14 | 706,225 | +1.26(+0.98%) |
Nov 07, 2014 | 128.25 | 128.48 | 127.10 | 127.89 | 1,046,699 | -0.19(-0.15%) |
Nov 06, 2014 | 128.45 | 128.92 | 127.85 | 128.08 | 1,092,034 | -0.33(-0.26%) |
Nov 05, 2014 | 127.94 | 128.57 | 127.29 | 128.41 | 1,111,598 | +0.27(+0.21%) |
Nov 04, 2014 | 127.98 | 128.45 | 127.10 | 128.13 | 767,946 | +0.05(+0.04%) |
Nov 03, 2014 | 126.53 | 128.18 | 125.90 | 128.08 | 1,068,339 | +1.53(+1.21%) |
Oct 31, 2014 | 126.24 | 126.63 | 123.42 | 126.55 | 1,474,178 | +3.13(+2.54%) |
Oct 30, 2014 | 122.48 | 123.88 | 122.42 | 123.42 | 1,227,096 | +0.48(+0.39%) |
Oct 29, 2014 | 123.11 | 125.00 | 122.23 | 122.94 | 868,219 | -0.45(-0.37%) |
Oct 28, 2014 | 122.93 | 123.42 | 122.28 | 123.39 | 697,195 | +0.47(+0.39%) |
Oct 27, 2014 | 120.79 | 122.93 | 120.80 | 122.92 | 1,080,401 | +2.11(+1.75%) |
Oct 24, 2014 | 121.05 | 121.59 | 120.19 | 120.80 | 1,224,395 | -0.51(-0.42%) |
Oct 23, 2014 | 121.52 | 122.04 | 120.71 | 121.32 | 1,303,231 | +0.35(+0.29%) |
Oct 22, 2014 | 120.97 | 121.42 | 120.36 | 120.97 | 983,080 | +0.63(+0.53%) |
Oct 21, 2014 | 119.39 | 120.42 | 118.58 | 120.33 | 892,146 | +1.47(+1.24%) |
Oct 20, 2014 | 117.74 | 118.91 | 117.39 | 118.87 | 835,097 | +1.12(+0.95%) |
Oct 17, 2014 | 117.24 | 118.16 | 116.35 | 117.75 | 1,082,149 | +1.11(+0.95%) |
Oct 16, 2014 | 115.63 | 117.01 | 115.14 | 116.64 | 1,257,012 | +0.01(+0.01%) |
Oct 15, 2014 | 116.44 | 117.36 | 115.30 | 116.62 | 1,525,343 | -0.63(-0.54%) |
Oct 14, 2014 | 115.49 | 117.87 | 115.36 | 117.25 | 1,174,877 | +1.71(+1.48%) |
Oct 13, 2014 | 115.69 | 116.85 | 115.67 | 115.54 | 994,063 | -0.14(-0.12%) |
Oct 10, 2014 | 116.72 | 117.05 | 115.61 | 115.68 | 850,861 | -0.67(-0.58%) |
Oct 09, 2014 | 116.44 | 117.34 | 116.08 | 116.35 | 934,394 | +0.08(+0.07%) |
Oct 08, 2014 | 113.90 | 116.27 | 113.60 | 116.27 | 951,435 | +2.62(+2.31%) |
Oct 07, 2014 | 114.64 | 114.75 | 113.64 | 113.65 | 629,211 | -0.90(-0.78%) |
Oct 06, 2014 | 115.12 | 115.73 | 114.53 | 114.55 | 802,490 | -0.51(-0.44%) |
Oct 03, 2014 | 114.43 | 115.39 | 113.67 | 115.06 | 791,491 | +1.17(+1.03%) |
Oct 02, 2014 | 113.85 | 114.52 | 113.31 | 113.88 | 851,554 | +0.09(+0.08%) |
Oct 01, 2014 | 113.77 | 114.78 | 113.38 | 113.79 | 909,335 | -0.05(-0.05%) |
Sep 30, 2014 | 113.94 | 114.78 | 113.00 | 113.85 | 1,122,819 | -0.06(-0.05%) |
Sep 29, 2014 | 112.52 | 113.98 | 112.23 | 113.90 | 901,111 | +0.64(+0.56%) |
Sep 26, 2014 | 112.19 | 113.44 | 112.02 | 113.26 | 937,494 | +1.02(+0.91%) |
Sep 25, 2014 | 112.03 | 112.50 | 111.44 | 112.24 | 1,158,971 | +0.26(+0.23%) |
Sep 24, 2014 | 111.88 | 113.66 | 111.56 | 111.98 | 998,985 | +0.05(+0.04%) |
Sep 23, 2014 | 112.34 | 113.04 | 111.89 | 111.93 | 958,858 | -0.34(-0.31%) |
Sep 22, 2014 | 113.23 | 113.34 | 112.19 | 112.28 | 1,104,918 | -0.97(-0.85%) |
Sep 19, 2014 | 114.08 | 114.51 | 113.20 | 113.24 | 1,608,856 | -0.11(-0.10%) |
Sep 18, 2014 | 114.33 | 114.66 | 113.11 | 113.35 | 1,088,089 | -1.01(-0.88%) |
Sep 17, 2014 | 115.14 | 115.96 | 114.18 | 114.36 | 743,624 | -0.40(-0.35%) |
Sep 16, 2014 | 114.03 | 115.43 | 113.97 | 114.76 | 770,589 | +0.62(+0.54%) |
Sep 15, 2014 | 114.00 | 114.51 | 113.31 | 114.14 | 980,264 | +0.13(+0.11%) |
Sep 12, 2014 | 117.26 | 117.34 | 113.75 | 114.01 | 1,547,046 | -3.50(-2.98%) |
Sep 11, 2014 | 117.81 | 117.92 | 116.96 | 117.51 | 524,616 | -0.01(-0.01%) |
Sep 10, 2014 | 119.00 | 119.01 | 117.25 | 117.53 | 825,764 | -1.79(-1.50%) |
Sep 09, 2014 | 119.89 | 120.24 | 118.89 | 119.32 | 559,324 | -0.52(-0.43%) |
Sep 08, 2014 | 120.28 | 120.61 | 119.46 | 119.84 | 528,863 | -0.44(-0.37%) |
Sep 05, 2014 | 118.70 | 120.35 | 118.70 | 120.28 | 1,021,901 | +1.62(+1.37%) |
Sep 04, 2014 | 119.28 | 119.50 | 117.97 | 118.66 | 624,612 | -0.79(-0.66%) |
Sep 03, 2014 | 119.94 | 120.12 | 118.81 | 119.45 | 488,623 | +0.08(+0.07%) |