Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 162.16 | 162.16 | 159.55 | 159.77 | 1,317,092 | +0.23(+0.15%) |
Nov 26, 2014 | 159.81 | 159.54 | 159.54 | 159.54 | 373,036 | -0.12(-0.07%) |
Nov 25, 2014 | 159.27 | 160.18 | 159.01 | 159.66 | 455,593 | +0.70(+0.44%) |
Nov 24, 2014 | 158.25 | 159.20 | 158.24 | 158.96 | 419,734 | +1.26(+0.80%) |
Nov 21, 2014 | 158.84 | 159.26 | 157.16 | 157.71 | 520,445 | +0.72(+0.46%) |
Nov 20, 2014 | 155.82 | 157.38 | 155.28 | 156.99 | 348,046 | +0.74(+0.48%) |
Nov 19, 2014 | 156.77 | 156.77 | 155.32 | 156.25 | 403,367 | -0.52(-0.33%) |
Nov 18, 2014 | 156.26 | 157.48 | 156.26 | 156.77 | 529,816 | +0.49(+0.32%) |
Nov 17, 2014 | 156.83 | 156.99 | 156.14 | 156.28 | 341,985 | -0.81(-0.52%) |
Nov 14, 2014 | 157.22 | 158.17 | 156.82 | 157.09 | 747,909 | -0.14(-0.09%) |
Nov 13, 2014 | 157.71 | 158.02 | 156.22 | 157.22 | 517,327 | -0.19(-0.12%) |
Nov 12, 2014 | 156.48 | 157.60 | 156.28 | 157.42 | 586,966 | +0.58(+0.37%) |
Nov 11, 2014 | 157.50 | 157.61 | 156.28 | 156.84 | 610,316 | -0.17(-0.11%) |
Nov 10, 2014 | 155.20 | 157.01 | 155.02 | 157.01 | 382,012 | +2.08(+1.34%) |
Nov 07, 2014 | 155.47 | 155.53 | 154.22 | 154.93 | 313,747 | -0.06(-0.04%) |
Nov 06, 2014 | 153.66 | 155.25 | 153.22 | 154.99 | 657,472 | +2.06(+1.35%) |
Nov 05, 2014 | 153.84 | 153.84 | 151.86 | 152.93 | 1,211,490 | +0.69(+0.45%) |
Nov 04, 2014 | 152.18 | 153.57 | 151.83 | 152.25 | 575,694 | +0.53(+0.35%) |
Nov 03, 2014 | 152.56 | 152.56 | 150.54 | 151.71 | 557,488 | +0.28(+0.18%) |
Oct 31, 2014 | 151.94 | 151.94 | 150.39 | 151.43 | 613,567 | +2.13(+1.42%) |
Oct 30, 2014 | 150.18 | 150.60 | 148.32 | 149.31 | 455,502 | -1.61(-1.07%) |
Oct 29, 2014 | 152.15 | 152.34 | 149.33 | 150.92 | 785,586 | -0.69(-0.45%) |
Oct 28, 2014 | 150.41 | 151.79 | 149.78 | 151.61 | 681,849 | +2.31(+1.55%) |
Oct 27, 2014 | 147.61 | 149.40 | 148.28 | 149.30 | 461,285 | +1.02(+0.68%) |
Oct 24, 2014 | 147.09 | 148.34 | 146.59 | 148.28 | 455,027 | +1.46(+0.99%) |
Oct 23, 2014 | 145.94 | 148.12 | 145.80 | 146.82 | 1,068,013 | +2.78(+1.93%) |
Oct 22, 2014 | 146.68 | 147.26 | 143.97 | 144.04 | 698,173 | -2.76(-1.88%) |
Oct 21, 2014 | 143.44 | 146.81 | 143.44 | 146.81 | 1,183,340 | +4.47(+3.14%) |
Oct 20, 2014 | 140.91 | 142.44 | 140.17 | 142.34 | 394,456 | +1.36(+0.97%) |
Oct 17, 2014 | 140.76 | 141.36 | 139.90 | 140.98 | 790,166 | +2.04(+1.47%) |
Oct 16, 2014 | 134.54 | 140.32 | 134.39 | 138.94 | 952,455 | +1.48(+1.08%) |
Oct 15, 2014 | 134.70 | 137.97 | 132.44 | 137.46 | 1,540,934 | +0.36(+0.26%) |
Oct 14, 2014 | 134.61 | 138.26 | 134.61 | 137.10 | 1,299,518 | +3.67(+2.75%) |
Oct 13, 2014 | 137.22 | 139.47 | 133.22 | 133.43 | 1,055,950 | -2.73(-2.01%) |
Oct 10, 2014 | 138.66 | 139.10 | 136.44 | 136.16 | 962,244 | -2.72(-1.95%) |
Oct 09, 2014 | 142.07 | 142.65 | 138.66 | 138.88 | 519,014 | -3.27(-2.30%) |
Oct 08, 2014 | 141.00 | 142.32 | 138.86 | 142.15 | 480,834 | +1.15(+0.82%) |
Oct 07, 2014 | 144.05 | 144.05 | 140.96 | 141.00 | 727,677 | -3.60(-2.49%) |
Oct 06, 2014 | 147.13 | 147.46 | 144.60 | 144.60 | 447,659 | -1.71(-1.17%) |
Oct 03, 2014 | 144.63 | 146.59 | 144.50 | 146.31 | 552,000 | +3.04(+2.12%) |
Oct 02, 2014 | 142.26 | 143.63 | 141.02 | 143.28 | 495,261 | +1.15(+0.81%) |
Oct 01, 2014 | 145.14 | 145.14 | 141.81 | 142.13 | 764,842 | -3.70(-2.54%) |
Sep 30, 2014 | 146.75 | 147.52 | 145.32 | 145.83 | 634,439 | -0.89(-0.61%) |
Sep 29, 2014 | 145.43 | 146.93 | 145.06 | 146.72 | 334,694 | +0.14(+0.10%) |
Sep 26, 2014 | 145.68 | 146.89 | 145.08 | 146.57 | 338,227 | +1.66(+1.15%) |
Sep 25, 2014 | 146.53 | 146.53 | 144.45 | 144.91 | 476,964 | -2.06(-1.40%) |
Sep 24, 2014 | 146.00 | 147.04 | 145.43 | 146.97 | 450,017 | +1.10(+0.76%) |
Sep 23, 2014 | 146.82 | 147.35 | 145.86 | 145.86 | 547,673 | -1.30(-0.88%) |
Sep 22, 2014 | 149.63 | 149.63 | 147.13 | 147.17 | 275,932 | -2.17(-1.45%) |
Sep 19, 2014 | 150.58 | 150.75 | 149.14 | 149.34 | 216,526 | -0.75(-0.50%) |
Sep 18, 2014 | 150.21 | 150.21 | 149.59 | 150.09 | 250,599 | +0.50(+0.34%) |
Sep 17, 2014 | 149.12 | 150.40 | 148.80 | 149.59 | 757,875 | +1.28(+0.87%) |
Sep 16, 2014 | 147.34 | 148.60 | 146.63 | 148.30 | 403,611 | +0.74(+0.50%) |
Sep 15, 2014 | 148.37 | 148.37 | 147.22 | 147.56 | 124,168 | -0.52(-0.35%) |
Sep 12, 2014 | 148.18 | 148.56 | 147.84 | 148.08 | 342,206 | -0.01(-0.01%) |
Sep 11, 2014 | 147.10 | 148.28 | 146.95 | 148.09 | 106,868 | +0.60(+0.41%) |
Sep 10, 2014 | 147.32 | 147.64 | 146.54 | 147.49 | 124,498 | +0.13(+0.09%) |
Sep 09, 2014 | 147.98 | 148.27 | 147.21 | 147.36 | 133,991 | -0.92(-0.62%) |
Sep 08, 2014 | 148.80 | 148.91 | 147.99 | 148.28 | 140,811 | -0.55(-0.37%) |
Sep 05, 2014 | 147.96 | 148.84 | 147.59 | 148.82 | 170,383 | +0.85(+0.57%) |
Sep 04, 2014 | 147.21 | 148.59 | 147.07 | 147.98 | 504,609 | +1.05(+0.72%) |
Sep 03, 2014 | 147.77 | 147.77 | 146.56 | 146.93 | 421,364 | -0.44(-0.30%) |