Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 137.85 | 138.37 | 136.00 | 136.26 | 6,062,648 | -1.96(-1.41%) |
Nov 26, 2014 | 138.32 | 138.22 | 138.22 | 138.22 | 3,750,065 | +0.05(+0.04%) |
Nov 25, 2014 | 138.94 | 139.04 | 138.06 | 138.16 | 5,443,771 | -0.72(-0.52%) |
Nov 24, 2014 | 138.83 | 139.35 | 137.91 | 138.88 | 4,666,033 | +0.05(+0.04%) |
Nov 21, 2014 | 139.35 | 139.40 | 138.16 | 138.83 | 7,033,960 | +0.72(+0.52%) |
Nov 20, 2014 | 137.85 | 138.73 | 137.60 | 138.11 | 4,120,929 | -0.36(-0.26%) |
Nov 19, 2014 | 138.83 | 138.88 | 137.70 | 138.47 | 6,558,277 | -0.46(-0.33%) |
Nov 18, 2014 | 137.34 | 139.14 | 137.29 | 138.94 | 7,139,026 | +2.06(+1.50%) |
Nov 17, 2014 | 136.16 | 137.24 | 135.90 | 136.88 | 4,784,899 | +0.77(+0.57%) |
Nov 14, 2014 | 135.95 | 136.36 | 135.69 | 136.11 | 3,294,020 | +0.21(+0.15%) |
Nov 13, 2014 | 136.16 | 137.19 | 135.62 | 135.90 | 4,941,937 | -0.51(-0.38%) |
Nov 12, 2014 | 135.13 | 136.80 | 135.13 | 136.41 | 5,461,341 | +0.72(+0.53%) |
Nov 11, 2014 | 136.16 | 136.31 | 134.97 | 135.69 | 3,683,734 | -0.46(-0.34%) |
Nov 10, 2014 | 135.85 | 136.47 | 135.69 | 136.16 | 3,159,823 | +0.31(+0.23%) |
Nov 07, 2014 | 135.23 | 136.34 | 134.82 | 135.85 | 5,130,574 | +0.26(+0.19%) |
Nov 06, 2014 | 133.17 | 135.75 | 133.07 | 135.59 | 7,818,156 | +2.78(+2.09%) |
Nov 05, 2014 | 133.22 | 133.22 | 132.04 | 132.81 | 6,139,894 | +0.62(+0.47%) |
Nov 04, 2014 | 132.35 | 132.71 | 131.63 | 132.20 | 4,384,642 | +0.00(+0.00%) |
Nov 03, 2014 | 131.12 | 132.92 | 131.06 | 132.20 | 6,819,847 | -0.57(-0.43%) |
Oct 31, 2014 | 133.02 | 133.38 | 132.04 | 132.76 | 7,767,616 | +0.72(+0.55%) |
Oct 30, 2014 | 130.76 | 132.30 | 130.24 | 132.04 | 5,087,585 | +0.05(+0.04%) |
Oct 29, 2014 | 133.12 | 133.22 | 130.60 | 131.99 | 5,604,334 | -1.13(-0.85%) |
Oct 28, 2014 | 131.58 | 133.12 | 131.48 | 133.12 | 5,557,285 | +1.85(+1.41%) |
Oct 27, 2014 | 131.99 | 132.20 | 130.55 | 131.27 | 3,846,179 | -0.62(-0.47%) |
Oct 24, 2014 | 130.86 | 131.94 | 130.71 | 131.89 | 3,997,782 | +1.03(+0.79%) |
Oct 23, 2014 | 130.76 | 132.15 | 130.65 | 130.86 | 6,019,110 | +1.29(+0.99%) |
Oct 22, 2014 | 130.34 | 131.06 | 129.37 | 129.57 | 5,838,277 | -1.34(-1.02%) |
Oct 21, 2014 | 129.99 | 131.32 | 129.26 | 130.91 | 6,159,921 | +2.16(+1.68%) |
Oct 20, 2014 | 128.13 | 129.21 | 127.10 | 128.75 | 6,584,173 | +1.08(+0.85%) |
Oct 17, 2014 | 128.60 | 129.88 | 127.05 | 127.67 | 10,233,192 | +2.93(+2.35%) |
Oct 16, 2014 | 123.40 | 126.08 | 123.25 | 124.74 | 10,048,946 | -0.15(-0.12%) |
Oct 15, 2014 | 122.73 | 125.51 | 121.86 | 124.89 | 12,759,065 | +0.93(+0.75%) |
Oct 14, 2014 | 124.38 | 126.74 | 123.68 | 123.97 | 8,214,656 | +0.77(+0.63%) |
Oct 13, 2014 | 124.69 | 125.15 | 122.94 | 123.19 | 7,587,628 | -1.65(-1.32%) |
Oct 10, 2014 | 127.52 | 127.93 | 124.53 | 124.84 | 9,299,930 | -2.62(-2.06%) |
Oct 09, 2014 | 129.78 | 130.19 | 127.21 | 127.46 | 6,611,947 | -2.42(-1.86%) |
Oct 08, 2014 | 128.34 | 129.88 | 126.85 | 129.88 | 7,176,612 | +2.26(+1.77%) |
Oct 07, 2014 | 129.11 | 129.57 | 127.57 | 127.62 | 6,218,037 | -2.11(-1.63%) |
Oct 06, 2014 | 131.68 | 131.84 | 128.96 | 129.73 | 5,926,781 | -0.93(-0.71%) |
Oct 03, 2014 | 130.09 | 130.81 | 129.37 | 130.65 | 4,210,533 | +1.44(+1.11%) |
Oct 02, 2014 | 129.57 | 129.88 | 128.65 | 129.21 | 5,540,966 | -0.21(-0.16%) |
Oct 01, 2014 | 130.81 | 131.01 | 129.01 | 129.42 | 8,179,030 | -2.37(-1.80%) |
Sep 30, 2014 | 130.45 | 132.20 | 130.29 | 131.78 | 7,931,914 | +1.03(+0.79%) |
Sep 29, 2014 | 130.45 | 131.27 | 130.14 | 130.76 | 5,976,943 | -1.08(-0.82%) |
Sep 26, 2014 | 131.58 | 132.20 | 130.81 | 131.84 | 5,624,584 | +0.41(+0.31%) |
Sep 25, 2014 | 133.12 | 133.12 | 131.32 | 131.43 | 5,965,575 | -1.95(-1.47%) |
Sep 24, 2014 | 133.79 | 133.79 | 132.15 | 133.38 | 6,621,444 | -0.46(-0.35%) |
Sep 23, 2014 | 133.69 | 134.46 | 133.64 | 133.84 | 4,215,409 | -0.31(-0.23%) |
Sep 22, 2014 | 134.72 | 135.13 | 133.89 | 134.15 | 4,472,391 | -1.08(-0.80%) |
Sep 19, 2014 | 135.54 | 135.80 | 135.03 | 135.23 | 7,435,362 | +0.41(+0.30%) |
Sep 18, 2014 | 134.72 | 135.59 | 134.41 | 134.82 | 6,142,922 | +0.82(+0.61%) |
Sep 17, 2014 | 134.25 | 134.66 | 133.13 | 134.00 | 5,805,745 | +0.31(+0.23%) |
Sep 16, 2014 | 132.21 | 134.00 | 132.01 | 133.69 | 5,387,674 | +1.48(+1.12%) |
Sep 15, 2014 | 131.75 | 132.37 | 131.34 | 132.21 | 3,008,124 | +0.26(+0.19%) |
Sep 12, 2014 | 132.47 | 132.47 | 131.60 | 131.96 | 4,830,506 | -0.77(-0.58%) |
Sep 11, 2014 | 132.16 | 133.08 | 131.75 | 132.72 | 4,431,475 | +0.36(+0.27%) |
Sep 10, 2014 | 132.57 | 132.77 | 131.85 | 132.37 | 3,746,118 | +0.26(+0.19%) |
Sep 09, 2014 | 132.98 | 133.18 | 131.85 | 132.11 | 4,247,332 | -0.92(-0.69%) |
Sep 08, 2014 | 133.33 | 134.00 | 132.93 | 133.03 | 3,995,376 | -0.10(-0.08%) |
Sep 05, 2014 | 132.11 | 133.13 | 131.60 | 133.13 | 4,125,198 | +0.71(+0.54%) |
Sep 04, 2014 | 132.57 | 133.18 | 132.06 | 132.42 | 5,272,129 | +0.05(+0.04%) |
Sep 03, 2014 | 132.52 | 132.62 | 131.70 | 132.37 | 3,913,479 | +0.51(+0.39%) |