Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 125.91 | 127.70 | 125.54 | 126.15 | 2,352,053 | +0.45(+0.36%) |
Nov 26, 2014 | 124.19 | 125.70 | 125.70 | 125.70 | 2,775,536 | +1.89(+1.53%) |
Nov 25, 2014 | 125.19 | 125.46 | 122.63 | 123.81 | 4,668,438 | -1.48(-1.18%) |
Nov 24, 2014 | 124.39 | 126.43 | 124.34 | 125.28 | 2,873,874 | +1.05(+0.84%) |
Nov 21, 2014 | 126.35 | 126.35 | 123.19 | 124.24 | 4,870,899 | +0.10(+0.08%) |
Nov 20, 2014 | 123.55 | 125.78 | 123.43 | 124.14 | 4,205,103 | +0.03(+0.02%) |
Nov 19, 2014 | 123.07 | 124.60 | 122.38 | 124.11 | 3,175,028 | +0.30(+0.25%) |
Nov 18, 2014 | 121.26 | 123.92 | 120.85 | 123.81 | 4,101,826 | +2.37(+1.95%) |
Nov 17, 2014 | 119.74 | 122.25 | 119.55 | 121.44 | 3,488,866 | +1.11(+0.93%) |
Nov 14, 2014 | 122.94 | 123.07 | 119.51 | 120.33 | 5,904,532 | -2.42(-1.97%) |
Nov 13, 2014 | 123.70 | 123.89 | 121.78 | 122.74 | 4,765,382 | -0.82(-0.67%) |
Nov 12, 2014 | 123.45 | 124.44 | 122.89 | 123.57 | 4,624,444 | -0.37(-0.30%) |
Nov 11, 2014 | 124.45 | 125.04 | 123.25 | 123.94 | 3,951,971 | -0.51(-0.41%) |
Nov 10, 2014 | 122.87 | 124.54 | 122.48 | 124.45 | 4,135,518 | +2.63(+2.16%) |
Nov 07, 2014 | 123.20 | 123.34 | 120.35 | 121.82 | 4,779,518 | -0.08(-0.06%) |
Nov 06, 2014 | 121.61 | 122.34 | 121.23 | 121.90 | 4,355,410 | +1.07(+0.89%) |
Nov 05, 2014 | 122.63 | 122.63 | 120.73 | 120.83 | 5,344,423 | -1.12(-0.92%) |
Nov 04, 2014 | 122.16 | 123.14 | 121.00 | 121.94 | 4,892,002 | -0.87(-0.71%) |
Nov 03, 2014 | 123.21 | 123.46 | 121.36 | 122.82 | 7,661,031 | -0.47(-0.38%) |
Oct 31, 2014 | 125.10 | 125.17 | 122.71 | 123.29 | 10,488,213 | +0.46(+0.37%) |
Oct 30, 2014 | 120.60 | 122.83 | 120.23 | 122.83 | 5,083,575 | +2.05(+1.70%) |
Oct 29, 2014 | 120.04 | 121.42 | 119.56 | 120.78 | 9,306,103 | +1.28(+1.08%) |
Oct 28, 2014 | 115.36 | 119.54 | 115.15 | 119.49 | 15,293,498 | +6.83(+6.07%) |
Oct 27, 2014 | 111.52 | 112.86 | 111.95 | 112.66 | 5,485,495 | +0.71(+0.64%) |
Oct 24, 2014 | 111.63 | 112.13 | 110.62 | 111.95 | 6,996,155 | +0.01(+0.01%) |
Oct 23, 2014 | 110.91 | 112.61 | 110.41 | 111.94 | 6,200,835 | +2.74(+2.51%) |
Oct 22, 2014 | 109.32 | 109.78 | 107.70 | 109.19 | 6,870,092 | -0.34(-0.31%) |
Oct 21, 2014 | 105.28 | 110.60 | 104.15 | 109.54 | 11,775,685 | +5.00(+4.79%) |
Oct 20, 2014 | 101.32 | 104.56 | 101.11 | 104.53 | 8,713,017 | +2.90(+2.86%) |
Oct 17, 2014 | 99.78 | 106.31 | 98.44 | 101.63 | 9,670,589 | +2.46(+2.48%) |
Oct 16, 2014 | 97.42 | 99.49 | 97.21 | 99.17 | 10,400,079 | -0.34(-0.34%) |
Oct 15, 2014 | 99.60 | 99.87 | 97.76 | 99.51 | 6,182,790 | -0.99(-0.98%) |
Oct 14, 2014 | 102.92 | 102.95 | 100.29 | 100.50 | 4,915,090 | -1.03(-1.02%) |
Oct 13, 2014 | 104.18 | 104.76 | 101.50 | 101.53 | 9,043,490 | -2.91(-2.79%) |
Oct 10, 2014 | 103.98 | 106.99 | 103.98 | 104.44 | 7,564,592 | -0.14(-0.14%) |
Oct 09, 2014 | 106.10 | 106.57 | 104.16 | 104.59 | 3,618,308 | -1.89(-1.78%) |
Oct 08, 2014 | 103.09 | 106.71 | 102.94 | 106.48 | 4,771,910 | +3.07(+2.97%) |
Oct 07, 2014 | 104.25 | 104.56 | 103.37 | 103.41 | 3,524,748 | -1.20(-1.15%) |
Oct 06, 2014 | 104.96 | 106.84 | 104.13 | 104.61 | 4,199,764 | -1.17(-1.11%) |
Oct 03, 2014 | 104.96 | 106.21 | 104.83 | 105.78 | 4,510,737 | +1.48(+1.42%) |
Oct 02, 2014 | 105.65 | 106.25 | 103.63 | 104.30 | 4,026,455 | -1.23(-1.17%) |
Oct 01, 2014 | 106.72 | 107.02 | 105.04 | 105.53 | 4,942,958 | -1.25(-1.17%) |
Sep 30, 2014 | 106.66 | 107.63 | 105.68 | 106.78 | 3,481,786 | +0.30(+0.28%) |
Sep 29, 2014 | 106.40 | 107.57 | 105.92 | 106.48 | 2,923,489 | -0.75(-0.70%) |
Sep 26, 2014 | 106.43 | 107.33 | 105.61 | 107.23 | 3,025,420 | +0.92(+0.87%) |
Sep 25, 2014 | 108.01 | 108.73 | 105.97 | 106.31 | 3,530,269 | -1.82(-1.68%) |
Sep 24, 2014 | 107.00 | 108.31 | 106.44 | 108.13 | 4,251,809 | +1.19(+1.11%) |
Sep 23, 2014 | 107.83 | 108.25 | 106.86 | 106.94 | 3,053,082 | -1.14(-1.05%) |
Sep 22, 2014 | 108.93 | 109.48 | 107.25 | 108.08 | 4,060,633 | -1.39(-1.27%) |
Sep 19, 2014 | 108.70 | 109.82 | 108.17 | 109.47 | 8,818,031 | +1.51(+1.40%) |
Sep 18, 2014 | 107.11 | 108.07 | 106.39 | 107.96 | 2,841,956 | +1.00(+0.93%) |
Sep 17, 2014 | 106.43 | 107.62 | 105.38 | 106.97 | 5,188,816 | +1.05(+0.99%) |
Sep 16, 2014 | 104.39 | 106.08 | 104.11 | 105.92 | 3,158,675 | +1.03(+0.98%) |
Sep 15, 2014 | 104.58 | 104.95 | 104.06 | 104.88 | 2,861,525 | +0.06(+0.06%) |
Sep 12, 2014 | 105.29 | 105.66 | 104.01 | 104.82 | 3,064,916 | -0.81(-0.77%) |
Sep 11, 2014 | 105.31 | 106.37 | 104.41 | 105.64 | 4,761,987 | -0.18(-0.17%) |
Sep 10, 2014 | 104.44 | 106.21 | 104.35 | 105.81 | 3,065,779 | +1.37(+1.31%) |
Sep 09, 2014 | 105.41 | 105.65 | 104.20 | 104.44 | 4,107,494 | -1.43(-1.35%) |
Sep 08, 2014 | 104.91 | 105.94 | 104.65 | 105.87 | 3,305,593 | +1.06(+1.01%) |
Sep 05, 2014 | 105.07 | 105.16 | 103.11 | 104.81 | 4,416,178 | -0.10(-0.09%) |
Sep 04, 2014 | 105.47 | 106.01 | 104.55 | 104.91 | 3,921,503 | -0.43(-0.41%) |
Sep 03, 2014 | 105.31 | 105.55 | 104.41 | 105.35 | 3,590,347 | +0.47(+0.45%) |