Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 146.93 | 147.28 | 146.66 | 147.23 | 3,946 | +0.64(+0.44%) |
Nov 26, 2014 | 146.37 | 146.58 | 146.58 | 146.58 | 16,643 | +0.47(+0.32%) |
Nov 25, 2014 | 146.54 | 146.56 | 145.47 | 146.12 | 14,758 | +1.07(+0.74%) |
Nov 24, 2014 | 143.68 | 145.28 | 143.68 | 145.05 | 12,301 | +1.46(+1.02%) |
Nov 21, 2014 | 146.35 | 146.35 | 143.08 | 143.59 | 14,817 | -0.60(-0.42%) |
Nov 20, 2014 | 142.59 | 144.93 | 142.30 | 144.19 | 13,258 | +1.03(+0.72%) |
Nov 19, 2014 | 143.66 | 143.74 | 142.50 | 143.16 | 13,234 | -0.88(-0.61%) |
Nov 18, 2014 | 147.28 | 147.28 | 143.76 | 144.03 | 8,846 | -0.90(-0.62%) |
Nov 17, 2014 | 143.04 | 145.98 | 142.77 | 144.93 | 18,996 | +2.16(+1.51%) |
Nov 14, 2014 | 139.25 | 142.90 | 138.33 | 142.77 | 24,004 | +3.52(+2.53%) |
Nov 13, 2014 | 135.35 | 142.42 | 135.35 | 139.25 | 57,539 | +3.89(+2.88%) |
Nov 12, 2014 | 134.92 | 136.71 | 133.99 | 135.35 | 28,068 | -0.35(-0.26%) |
Nov 11, 2014 | 137.88 | 137.88 | 135.55 | 135.70 | 8,068 | -1.25(-0.91%) |
Nov 10, 2014 | 137.53 | 137.57 | 136.81 | 136.95 | 11,983 | -1.01(-0.73%) |
Nov 07, 2014 | 137.82 | 139.09 | 136.95 | 137.96 | 18,066 | -0.31(-0.22%) |
Nov 06, 2014 | 137.49 | 139.01 | 137.49 | 138.27 | 16,404 | +0.99(+0.72%) |
Nov 05, 2014 | 137.61 | 137.86 | 134.57 | 137.28 | 35,116 | +0.80(+0.58%) |
Nov 04, 2014 | 142.32 | 142.32 | 136.29 | 136.48 | 30,158 | -6.00(-4.21%) |
Nov 03, 2014 | 142.16 | 142.50 | 141.43 | 142.48 | 12,713 | +0.25(+0.18%) |
Oct 31, 2014 | 142.48 | 143.88 | 142.22 | 142.22 | 17,428 | +0.21(+0.15%) |
Oct 30, 2014 | 142.69 | 142.69 | 140.90 | 142.01 | 5,963 | -0.99(-0.69%) |
Oct 29, 2014 | 143.04 | 143.82 | 141.93 | 143.00 | 30,176 | +0.45(+0.31%) |
Oct 28, 2014 | 140.84 | 142.81 | 140.84 | 142.55 | 30,157 | +2.28(+1.62%) |
Oct 27, 2014 | 139.03 | 141.29 | 140.14 | 140.28 | 14,240 | +0.14(+0.10%) |
Oct 24, 2014 | 139.54 | 140.14 | 138.91 | 140.14 | 19,482 | +0.49(+0.35%) |
Oct 23, 2014 | 138.29 | 140.12 | 137.75 | 139.65 | 24,170 | +2.51(+1.83%) |
Oct 22, 2014 | 139.93 | 140.59 | 137.14 | 137.14 | 8,248 | -2.86(-2.04%) |
Oct 21, 2014 | 135.49 | 140.55 | 135.31 | 140.00 | 20,242 | +4.92(+3.65%) |
Oct 20, 2014 | 135.14 | 135.14 | 133.66 | 135.08 | 13,928 | -0.04(-0.03%) |
Oct 17, 2014 | 135.06 | 136.31 | 133.78 | 135.12 | 20,055 | +2.16(+1.63%) |
Oct 16, 2014 | 130.87 | 133.00 | 128.69 | 132.96 | 78,751 | +0.10(+0.07%) |
Oct 15, 2014 | 132.92 | 134.69 | 130.43 | 132.86 | 31,922 | -1.61(-1.20%) |
Oct 14, 2014 | 134.32 | 136.17 | 133.87 | 134.47 | 18,878 | +1.28(+0.96%) |
Oct 13, 2014 | 137.12 | 137.34 | 133.06 | 133.19 | 17,747 | -4.44(-3.22%) |
Oct 10, 2014 | 139.85 | 141.58 | 137.61 | 137.63 | 26,099 | -2.86(-2.04%) |
Oct 09, 2014 | 144.85 | 145.10 | 139.89 | 140.49 | 29,266 | -4.75(-3.27%) |
Oct 08, 2014 | 143.72 | 146.14 | 142.71 | 145.24 | 6,683 | +1.34(+0.93%) |
Oct 07, 2014 | 144.89 | 145.32 | 143.90 | 143.90 | 9,758 | -1.64(-1.12%) |
Oct 06, 2014 | 146.72 | 147.27 | 145.40 | 145.53 | 6,563 | -1.05(-0.72%) |
Oct 03, 2014 | 145.88 | 147.79 | 145.74 | 146.58 | 11,714 | +0.88(+0.60%) |
Oct 02, 2014 | 146.78 | 146.78 | 142.51 | 145.71 | 16,520 | -1.05(-0.72%) |
Oct 01, 2014 | 148.88 | 148.88 | 146.21 | 146.76 | 24,022 | -3.15(-2.10%) |
Sep 30, 2014 | 149.89 | 150.87 | 149.47 | 149.91 | 6,440 | +0.39(+0.26%) |
Sep 29, 2014 | 149.74 | 150.19 | 149.21 | 149.52 | 11,968 | -1.03(-0.69%) |
Sep 26, 2014 | 150.28 | 150.83 | 149.41 | 150.56 | 6,749 | +0.14(+0.09%) |
Sep 25, 2014 | 151.84 | 152.58 | 149.83 | 150.42 | 5,662 | -1.77(-1.16%) |
Sep 24, 2014 | 150.71 | 152.44 | 149.64 | 152.19 | 9,489 | +1.13(+0.75%) |
Sep 23, 2014 | 154.27 | 154.43 | 150.81 | 151.06 | 19,683 | -3.95(-2.55%) |
Sep 22, 2014 | 156.80 | 157.27 | 154.54 | 155.01 | 6,877 | -2.59(-1.64%) |
Sep 19, 2014 | 157.70 | 157.99 | 157.23 | 157.60 | 10,905 | +0.94(+0.60%) |
Sep 18, 2014 | 155.17 | 156.76 | 154.94 | 156.67 | 10,153 | +1.75(+1.13%) |
Sep 17, 2014 | 155.75 | 155.85 | 154.56 | 154.91 | 7,848 | -0.84(-0.54%) |
Sep 16, 2014 | 154.41 | 156.67 | 154.41 | 155.75 | 6,429 | +1.34(+0.87%) |
Sep 15, 2014 | 154.64 | 154.88 | 154.02 | 154.41 | 4,159 | -0.74(-0.48%) |
Sep 12, 2014 | 155.73 | 155.75 | 154.14 | 155.15 | 16,020 | -0.54(-0.35%) |
Sep 11, 2014 | 155.63 | 156.12 | 154.94 | 155.69 | 20,904 | +0.14(+0.09%) |
Sep 10, 2014 | 153.25 | 156.14 | 153.13 | 155.56 | 13,631 | +1.76(+1.15%) |
Sep 09, 2014 | 156.08 | 156.08 | 153.54 | 153.79 | 8,193 | -3.22(-2.05%) |
Sep 08, 2014 | 157.55 | 157.55 | 156.33 | 157.01 | 8,076 | -0.68(-0.43%) |
Sep 05, 2014 | 157.77 | 157.84 | 157.09 | 157.69 | 9,792 | +0.31(+0.20%) |
Sep 04, 2014 | 157.11 | 157.98 | 157.03 | 157.38 | 7,149 | +0.42(+0.27%) |
Sep 03, 2014 | 158.91 | 158.91 | 156.95 | 156.95 | 7,095 | -0.95(-0.60%) |