Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 155.40 | 156.30 | 155.17 | 155.41 | 1,448,946 | +0.40(+0.26%) |
Nov 26, 2014 | 156.16 | 155.01 | 155.01 | 155.01 | 2,461,606 | -0.28(-0.18%) |
Nov 25, 2014 | 156.63 | 156.63 | 154.74 | 155.29 | 4,469,887 | -1.00(-0.64%) |
Nov 24, 2014 | 156.34 | 156.96 | 155.95 | 156.28 | 2,467,467 | +0.40(+0.25%) |
Nov 21, 2014 | 157.47 | 157.58 | 155.71 | 155.89 | 2,879,870 | -0.13(-0.08%) |
Nov 20, 2014 | 154.43 | 156.11 | 154.21 | 156.02 | 3,466,188 | +0.46(+0.30%) |
Nov 19, 2014 | 155.99 | 156.22 | 154.73 | 155.56 | 2,748,684 | -0.37(-0.24%) |
Nov 18, 2014 | 155.91 | 156.77 | 155.89 | 155.93 | 2,201,701 | -0.24(-0.15%) |
Nov 17, 2014 | 155.83 | 157.20 | 155.58 | 156.17 | 1,937,896 | -0.04(-0.03%) |
Nov 14, 2014 | 156.52 | 156.91 | 155.91 | 156.21 | 2,057,288 | -0.21(-0.14%) |
Nov 13, 2014 | 156.91 | 157.20 | 155.56 | 156.42 | 2,127,781 | +0.05(+0.03%) |
Nov 12, 2014 | 156.77 | 156.96 | 155.67 | 156.37 | 2,824,125 | -1.40(-0.89%) |
Nov 11, 2014 | 157.71 | 158.43 | 156.66 | 157.77 | 1,970,398 | +0.07(+0.04%) |
Nov 10, 2014 | 156.64 | 157.76 | 156.64 | 157.70 | 1,877,704 | +0.90(+0.57%) |
Nov 07, 2014 | 157.25 | 157.44 | 155.65 | 156.81 | 2,409,783 | -0.24(-0.15%) |
Nov 06, 2014 | 156.54 | 157.41 | 156.04 | 157.04 | 2,329,526 | +0.95(+0.61%) |
Nov 05, 2014 | 157.52 | 157.76 | 155.90 | 156.09 | 3,820,262 | -0.35(-0.23%) |
Nov 04, 2014 | 156.61 | 157.02 | 155.25 | 156.44 | 2,465,694 | -0.46(-0.29%) |
Nov 03, 2014 | 156.51 | 157.85 | 156.02 | 156.91 | 2,795,003 | +0.69(+0.44%) |
Oct 31, 2014 | 155.60 | 156.22 | 154.68 | 156.22 | 4,082,990 | +2.48(+1.62%) |
Oct 30, 2014 | 152.51 | 153.84 | 152.25 | 153.73 | 3,398,916 | +0.73(+0.48%) |
Oct 29, 2014 | 153.01 | 154.01 | 152.43 | 153.00 | 4,109,369 | -0.20(-0.13%) |
Oct 28, 2014 | 151.42 | 153.20 | 150.63 | 153.20 | 3,693,049 | +1.98(+1.31%) |
Oct 27, 2014 | 150.35 | 151.42 | 150.75 | 151.22 | 2,904,846 | +0.46(+0.31%) |
Oct 24, 2014 | 148.22 | 150.87 | 148.01 | 150.75 | 3,528,064 | +2.70(+1.83%) |
Oct 23, 2014 | 147.01 | 148.91 | 146.94 | 148.05 | 4,130,769 | +2.66(+1.83%) |
Oct 22, 2014 | 148.45 | 148.66 | 145.39 | 145.39 | 3,755,950 | -2.75(-1.86%) |
Oct 21, 2014 | 147.36 | 148.30 | 146.65 | 148.15 | 3,226,384 | +1.92(+1.32%) |
Oct 20, 2014 | 144.89 | 145.46 | 144.56 | 146.22 | 2,806,818 | +0.76(+0.53%) |
Oct 17, 2014 | 144.55 | 145.98 | 143.97 | 145.46 | 6,021,445 | +3.56(+2.51%) |
Oct 16, 2014 | 141.44 | 144.42 | 141.33 | 141.90 | 9,484,101 | -3.83(-2.63%) |
Oct 15, 2014 | 145.12 | 146.31 | 141.03 | 145.73 | 7,699,166 | -1.20(-0.82%) |
Oct 14, 2014 | 147.57 | 149.47 | 146.17 | 146.93 | 4,326,312 | -0.06(-0.04%) |
Oct 13, 2014 | 148.82 | 150.62 | 146.77 | 146.99 | 4,179,573 | -1.32(-0.89%) |
Oct 10, 2014 | 149.29 | 150.43 | 148.08 | 148.31 | 5,358,156 | -0.73(-0.49%) |
Oct 09, 2014 | 152.79 | 153.07 | 148.62 | 149.04 | 5,951,032 | -4.42(-2.88%) |
Oct 08, 2014 | 151.31 | 153.76 | 149.77 | 153.46 | 3,848,331 | +2.34(+1.55%) |
Oct 07, 2014 | 153.40 | 153.40 | 150.98 | 151.12 | 3,558,680 | -3.03(-1.96%) |
Oct 06, 2014 | 155.46 | 155.81 | 153.88 | 154.15 | 2,357,725 | -0.48(-0.31%) |
Oct 03, 2014 | 151.79 | 155.02 | 151.76 | 154.64 | 3,978,715 | +4.27(+2.84%) |
Oct 02, 2014 | 148.49 | 150.82 | 148.49 | 150.37 | 3,393,129 | +1.79(+1.21%) |
Oct 01, 2014 | 150.62 | 151.17 | 148.27 | 148.58 | 5,103,486 | -2.36(-1.56%) |
Sep 30, 2014 | 151.63 | 152.10 | 150.20 | 150.94 | 2,478,204 | -0.21(-0.14%) |
Sep 29, 2014 | 150.56 | 151.75 | 149.81 | 151.15 | 2,125,037 | -1.06(-0.70%) |
Sep 26, 2014 | 151.91 | 152.60 | 150.65 | 152.21 | 2,350,366 | +0.85(+0.56%) |
Sep 25, 2014 | 154.13 | 154.41 | 150.85 | 151.36 | 3,746,518 | -3.06(-1.98%) |
Sep 24, 2014 | 152.33 | 154.68 | 151.67 | 154.42 | 3,446,909 | +2.24(+1.47%) |
Sep 23, 2014 | 151.76 | 153.64 | 151.76 | 152.19 | 2,404,994 | -0.16(-0.11%) |
Sep 22, 2014 | 152.93 | 153.72 | 152.19 | 152.35 | 2,231,018 | -0.75(-0.49%) |
Sep 19, 2014 | 154.79 | 155.06 | 152.84 | 153.10 | 6,619,729 | -1.39(-0.90%) |
Sep 18, 2014 | 152.79 | 154.93 | 152.52 | 154.49 | 4,344,680 | +2.52(+1.66%) |
Sep 17, 2014 | 151.14 | 152.75 | 150.85 | 151.96 | 3,439,478 | +0.64(+0.42%) |
Sep 16, 2014 | 151.21 | 151.75 | 150.30 | 151.32 | 2,605,775 | +0.05(+0.03%) |
Sep 15, 2014 | 150.39 | 151.62 | 150.06 | 151.27 | 2,806,989 | +0.67(+0.44%) |
Sep 12, 2014 | 148.52 | 150.85 | 148.52 | 150.61 | 4,091,529 | +1.78(+1.20%) |
Sep 11, 2014 | 146.99 | 149.19 | 146.77 | 148.82 | 2,319,651 | +0.93(+0.63%) |
Sep 10, 2014 | 146.63 | 148.15 | 146.46 | 147.89 | 2,991,258 | +2.03(+1.39%) |
Sep 09, 2014 | 146.30 | 146.88 | 145.22 | 145.86 | 3,165,821 | -2.23(-1.50%) |
Sep 08, 2014 | 147.66 | 148.76 | 147.36 | 148.09 | 2,124,017 | +0.30(+0.20%) |
Sep 05, 2014 | 147.66 | 147.92 | 146.26 | 147.79 | 3,116,920 | -0.27(-0.18%) |
Sep 04, 2014 | 147.94 | 149.30 | 147.63 | 148.07 | 2,038,936 | +0.40(+0.27%) |
Sep 03, 2014 | 148.40 | 149.70 | 147.53 | 147.67 | 2,916,120 | -0.14(-0.09%) |