Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 192.76 | 192.87 | 188.16 | 190.89 | 626,258 | -1.01(-0.53%) |
Nov 26, 2014 | 189.20 | 191.90 | 191.90 | 191.90 | 656,100 | +2.69(+1.42%) |
Nov 25, 2014 | 191.16 | 192.79 | 188.79 | 189.21 | 1,604,191 | -1.95(-1.02%) |
Nov 24, 2014 | 186.01 | 191.35 | 185.93 | 191.16 | 902,839 | +5.33(+2.87%) |
Nov 21, 2014 | 190.52 | 191.20 | 185.54 | 185.83 | 796,350 | -0.43(-0.23%) |
Nov 20, 2014 | 189.36 | 189.36 | 185.23 | 186.26 | 900,688 | -3.77(-1.98%) |
Nov 19, 2014 | 188.28 | 190.91 | 187.50 | 190.03 | 661,752 | +0.18(+0.09%) |
Nov 18, 2014 | 183.00 | 191.95 | 182.96 | 189.85 | 1,180,958 | +6.94(+3.79%) |
Nov 17, 2014 | 178.26 | 184.40 | 176.93 | 182.91 | 1,301,341 | +2.41(+1.34%) |
Nov 14, 2014 | 185.00 | 186.00 | 178.12 | 180.50 | 1,833,888 | -4.50(-2.43%) |
Nov 13, 2014 | 187.00 | 191.62 | 183.84 | 185.00 | 1,197,263 | -1.92(-1.03%) |
Nov 12, 2014 | 188.30 | 188.59 | 186.11 | 186.92 | 529,804 | -1.12(-0.60%) |
Nov 11, 2014 | 188.50 | 189.50 | 186.93 | 188.04 | 710,225 | -0.23(-0.12%) |
Nov 10, 2014 | 186.35 | 190.18 | 186.31 | 188.27 | 1,226,855 | +1.92(+1.03%) |
Nov 07, 2014 | 189.41 | 189.69 | 185.32 | 186.35 | 1,179,086 | -3.52(-1.85%) |
Nov 06, 2014 | 188.22 | 190.89 | 186.90 | 189.87 | 850,484 | +3.50(+1.88%) |
Nov 05, 2014 | 194.12 | 194.13 | 184.83 | 186.37 | 1,125,625 | -5.04(-2.63%) |
Nov 04, 2014 | 192.28 | 194.50 | 189.64 | 191.41 | 792,308 | -2.92(-1.50%) |
Nov 03, 2014 | 192.58 | 196.83 | 192.58 | 194.33 | 1,048,766 | +1.75(+0.91%) |
Oct 31, 2014 | 195.00 | 197.37 | 190.52 | 192.58 | 1,248,168 | -0.84(-0.43%) |
Oct 30, 2014 | 189.14 | 194.77 | 187.20 | 193.42 | 1,277,342 | +4.54(+2.40%) |
Oct 29, 2014 | 190.01 | 191.13 | 185.60 | 188.88 | 831,417 | -1.77(-0.93%) |
Oct 28, 2014 | 192.02 | 192.87 | 189.06 | 190.65 | 1,040,584 | -0.66(-0.34%) |
Oct 27, 2014 | 189.84 | 192.49 | 189.12 | 191.31 | 1,343,683 | +2.19(+1.16%) |
Oct 24, 2014 | 185.84 | 189.42 | 185.84 | 189.12 | 1,237,499 | +3.28(+1.76%) |
Oct 23, 2014 | 187.55 | 190.86 | 184.66 | 185.84 | 2,121,449 | +1.02(+0.55%) |
Oct 22, 2014 | 180.80 | 188.98 | 178.11 | 184.82 | 2,688,171 | +5.27(+2.94%) |
Oct 21, 2014 | 180.45 | 180.80 | 174.01 | 179.55 | 3,664,876 | +15.08(+9.17%) |
Oct 20, 2014 | 165.58 | 166.00 | 161.00 | 164.47 | 1,874,736 | -0.44(-0.27%) |
Oct 17, 2014 | 163.42 | 167.65 | 161.23 | 164.91 | 1,640,347 | +4.68(+2.92%) |
Oct 16, 2014 | 154.72 | 165.38 | 152.80 | 160.23 | 1,899,433 | +6.64(+4.32%) |
Oct 15, 2014 | 146.50 | 155.86 | 145.12 | 153.59 | 2,231,309 | +4.47(+3.00%) |
Oct 14, 2014 | 151.85 | 154.07 | 148.65 | 149.12 | 1,174,301 | -0.90(-0.60%) |
Oct 13, 2014 | 153.90 | 155.31 | 150.16 | 150.02 | 1,612,027 | -3.90(-2.53%) |
Oct 10, 2014 | 158.00 | 161.18 | 153.87 | 153.92 | 1,338,381 | -5.29(-3.32%) |
Oct 09, 2014 | 163.54 | 165.79 | 158.81 | 159.21 | 1,295,156 | -4.09(-2.50%) |
Oct 08, 2014 | 158.20 | 163.56 | 156.53 | 163.30 | 1,178,646 | +5.33(+3.37%) |
Oct 07, 2014 | 161.64 | 161.64 | 157.80 | 157.97 | 974,751 | -5.15(-3.16%) |
Oct 06, 2014 | 164.98 | 166.43 | 161.50 | 163.12 | 569,243 | -0.17(-0.10%) |
Oct 03, 2014 | 162.50 | 165.39 | 162.00 | 163.29 | 1,045,426 | +3.75(+2.35%) |
Oct 02, 2014 | 159.64 | 160.79 | 155.52 | 159.54 | 793,611 | +0.84(+0.53%) |
Oct 01, 2014 | 164.36 | 164.37 | 157.53 | 158.70 | 1,283,084 | -5.22(-3.18%) |
Sep 30, 2014 | 164.97 | 165.52 | 162.78 | 163.92 | 910,497 | -1.30(-0.79%) |
Sep 29, 2014 | 164.52 | 166.61 | 162.55 | 165.22 | 554,429 | -0.22(-0.13%) |
Sep 26, 2014 | 163.75 | 166.78 | 163.53 | 165.44 | 681,758 | +1.56(+0.95%) |
Sep 25, 2014 | 168.45 | 168.45 | 162.03 | 163.88 | 1,280,270 | -4.76(-2.82%) |
Sep 24, 2014 | 167.86 | 169.25 | 166.16 | 168.64 | 971,093 | +1.37(+0.82%) |
Sep 23, 2014 | 170.88 | 172.00 | 166.82 | 167.27 | 1,032,290 | -3.20(-1.88%) |
Sep 22, 2014 | 171.04 | 172.68 | 167.50 | 170.47 | 972,137 | -1.79(-1.04%) |
Sep 19, 2014 | 179.07 | 180.45 | 171.29 | 172.26 | 2,878,285 | -5.66(-3.18%) |
Sep 18, 2014 | 177.06 | 179.19 | 175.22 | 177.92 | 767,015 | +0.92(+0.52%) |
Sep 17, 2014 | 174.76 | 177.10 | 173.21 | 177.00 | 1,358,273 | +3.98(+2.30%) |
Sep 16, 2014 | 166.61 | 173.51 | 164.78 | 173.02 | 1,437,199 | +4.92(+2.93%) |
Sep 15, 2014 | 172.75 | 173.28 | 167.55 | 168.10 | 819,855 | -4.65(-2.69%) |
Sep 12, 2014 | 176.93 | 176.93 | 171.88 | 172.75 | 1,012,793 | -4.39(-2.48%) |
Sep 11, 2014 | 177.19 | 177.90 | 175.16 | 177.14 | 820,195 | -1.00(-0.56%) |
Sep 10, 2014 | 175.00 | 179.00 | 173.73 | 178.14 | 1,082,708 | +2.99(+1.71%) |
Sep 09, 2014 | 179.62 | 179.62 | 174.33 | 175.15 | 1,095,887 | -5.04(-2.80%) |
Sep 08, 2014 | 178.10 | 180.80 | 177.13 | 180.19 | 993,892 | +1.44(+0.81%) |
Sep 05, 2014 | 177.76 | 179.27 | 173.50 | 178.75 | 747,510 | +1.55(+0.87%) |
Sep 04, 2014 | 182.27 | 182.27 | 176.81 | 177.20 | 861,862 | -0.58(-0.33%) |
Sep 03, 2014 | 180.65 | 181.96 | 177.29 | 177.78 | 1,178,291 | -1.95(-1.08%) |