Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 125.88 | 127.67 | 125.51 | 126.11 | 2,352,691 | +0.45(+0.36%) |
Nov 26, 2014 | 124.16 | 125.66 | 125.66 | 125.66 | 2,776,289 | +1.89(+1.53%) |
Nov 25, 2014 | 125.16 | 125.43 | 122.60 | 123.77 | 4,669,704 | -1.48(-1.18%) |
Nov 24, 2014 | 124.35 | 126.39 | 124.31 | 125.25 | 2,874,653 | +1.05(+0.84%) |
Nov 21, 2014 | 126.32 | 126.32 | 123.15 | 124.21 | 4,872,219 | +0.10(+0.08%) |
Nov 20, 2014 | 123.52 | 125.75 | 123.40 | 124.11 | 4,206,243 | +0.03(+0.02%) |
Nov 19, 2014 | 123.04 | 124.56 | 122.34 | 124.08 | 3,175,888 | +0.30(+0.25%) |
Nov 18, 2014 | 121.23 | 123.89 | 120.82 | 123.77 | 4,102,938 | +2.36(+1.95%) |
Nov 17, 2014 | 119.70 | 122.22 | 119.51 | 121.41 | 3,489,812 | +1.11(+0.93%) |
Nov 14, 2014 | 122.90 | 123.04 | 119.48 | 120.29 | 5,906,133 | -2.42(-1.97%) |
Nov 13, 2014 | 123.67 | 123.86 | 121.74 | 122.71 | 4,766,673 | -0.82(-0.67%) |
Nov 12, 2014 | 123.41 | 124.41 | 122.86 | 123.53 | 4,625,697 | -0.37(-0.30%) |
Nov 11, 2014 | 124.41 | 125.01 | 123.22 | 123.91 | 3,953,042 | -0.51(-0.41%) |
Nov 10, 2014 | 122.83 | 124.50 | 122.44 | 124.42 | 4,136,639 | +2.63(+2.16%) |
Nov 07, 2014 | 123.17 | 123.31 | 120.32 | 121.79 | 4,780,813 | -0.08(-0.06%) |
Nov 06, 2014 | 121.58 | 122.31 | 121.19 | 121.86 | 4,356,591 | +1.07(+0.89%) |
Nov 05, 2014 | 122.59 | 122.59 | 120.69 | 120.79 | 5,345,871 | -1.12(-0.92%) |
Nov 04, 2014 | 122.12 | 123.11 | 120.97 | 121.91 | 4,893,328 | -0.87(-0.71%) |
Nov 03, 2014 | 123.18 | 123.43 | 121.33 | 122.78 | 7,663,106 | -0.47(-0.38%) |
Oct 31, 2014 | 125.06 | 125.13 | 122.68 | 123.25 | 10,491,055 | +0.46(+0.37%) |
Oct 30, 2014 | 120.56 | 122.80 | 120.20 | 122.80 | 5,084,952 | +2.05(+1.70%) |
Oct 29, 2014 | 120.01 | 121.39 | 119.52 | 120.75 | 9,308,625 | +1.28(+1.07%) |
Oct 28, 2014 | 115.33 | 119.51 | 115.11 | 119.46 | 15,297,642 | +6.83(+6.07%) |
Oct 27, 2014 | 111.49 | 112.83 | 111.92 | 112.63 | 5,486,981 | +0.71(+0.64%) |
Oct 24, 2014 | 111.60 | 112.10 | 110.59 | 111.92 | 6,998,051 | +0.01(+0.01%) |
Oct 23, 2014 | 110.88 | 112.58 | 110.38 | 111.91 | 6,202,515 | +2.74(+2.51%) |
Oct 22, 2014 | 109.29 | 109.75 | 107.67 | 109.16 | 6,871,954 | -0.34(-0.31%) |
Oct 21, 2014 | 105.25 | 110.57 | 104.13 | 109.51 | 11,778,876 | +5.00(+4.78%) |
Oct 20, 2014 | 101.29 | 104.54 | 101.09 | 104.51 | 8,715,378 | +2.90(+2.86%) |
Oct 17, 2014 | 99.75 | 106.28 | 98.42 | 101.60 | 9,673,210 | +2.46(+2.48%) |
Oct 16, 2014 | 97.39 | 99.47 | 97.19 | 99.14 | 10,402,897 | -0.34(-0.34%) |
Oct 15, 2014 | 99.57 | 99.84 | 97.73 | 99.48 | 6,184,465 | -0.99(-0.98%) |
Oct 14, 2014 | 102.89 | 102.92 | 100.27 | 100.47 | 4,916,421 | -1.03(-1.02%) |
Oct 13, 2014 | 104.16 | 104.73 | 101.47 | 101.50 | 9,045,941 | -2.91(-2.79%) |
Oct 10, 2014 | 103.95 | 106.96 | 103.95 | 104.41 | 7,566,641 | -0.14(-0.14%) |
Oct 09, 2014 | 106.07 | 106.54 | 104.13 | 104.56 | 3,619,289 | -1.89(-1.78%) |
Oct 08, 2014 | 103.06 | 106.68 | 102.92 | 106.45 | 4,773,203 | +3.07(+2.97%) |
Oct 07, 2014 | 104.22 | 104.53 | 103.34 | 103.38 | 3,525,703 | -1.20(-1.15%) |
Oct 06, 2014 | 104.93 | 106.81 | 104.10 | 104.58 | 4,200,902 | -1.17(-1.11%) |
Oct 03, 2014 | 104.93 | 106.18 | 104.80 | 105.75 | 4,511,959 | +1.48(+1.42%) |
Oct 02, 2014 | 105.62 | 106.22 | 103.60 | 104.27 | 4,027,546 | -1.23(-1.17%) |
Oct 01, 2014 | 106.69 | 106.99 | 105.02 | 105.50 | 4,944,297 | -1.25(-1.17%) |
Sep 30, 2014 | 106.63 | 107.60 | 105.65 | 106.75 | 3,482,730 | +0.30(+0.28%) |
Sep 29, 2014 | 106.37 | 107.54 | 105.89 | 106.45 | 2,924,282 | -0.75(-0.70%) |
Sep 26, 2014 | 106.41 | 107.30 | 105.58 | 107.20 | 3,026,240 | +0.92(+0.86%) |
Sep 25, 2014 | 107.98 | 108.70 | 105.94 | 106.28 | 3,531,225 | -1.82(-1.68%) |
Sep 24, 2014 | 106.97 | 108.28 | 106.41 | 108.10 | 4,252,961 | +1.18(+1.11%) |
Sep 23, 2014 | 107.80 | 108.22 | 106.83 | 106.92 | 3,053,909 | -1.14(-1.06%) |
Sep 22, 2014 | 108.90 | 109.45 | 107.23 | 108.06 | 4,061,733 | -1.39(-1.27%) |
Sep 19, 2014 | 108.67 | 109.79 | 108.14 | 109.44 | 8,820,421 | +1.51(+1.40%) |
Sep 18, 2014 | 107.08 | 108.04 | 106.36 | 107.93 | 2,842,726 | +1.00(+0.93%) |
Sep 17, 2014 | 106.40 | 107.59 | 105.35 | 106.94 | 5,190,222 | +1.05(+0.99%) |
Sep 16, 2014 | 104.36 | 106.06 | 104.08 | 105.89 | 3,159,531 | +1.03(+0.99%) |
Sep 15, 2014 | 104.55 | 104.92 | 104.03 | 104.86 | 2,862,300 | +0.06(+0.06%) |
Sep 12, 2014 | 105.27 | 105.63 | 103.98 | 104.79 | 3,065,746 | -0.81(-0.77%) |
Sep 11, 2014 | 105.28 | 106.34 | 104.38 | 105.61 | 4,763,278 | -0.17(-0.17%) |
Sep 10, 2014 | 104.41 | 106.19 | 104.32 | 105.78 | 3,066,609 | +1.37(+1.31%) |
Sep 09, 2014 | 105.38 | 105.62 | 104.17 | 104.41 | 4,108,607 | -1.43(-1.35%) |
Sep 08, 2014 | 104.88 | 105.91 | 104.62 | 105.84 | 3,306,489 | +1.06(+1.01%) |
Sep 05, 2014 | 105.05 | 105.13 | 103.08 | 104.79 | 4,417,375 | -0.10(-0.09%) |
Sep 04, 2014 | 105.44 | 105.98 | 104.52 | 104.89 | 3,922,566 | -0.43(-0.41%) |
Sep 03, 2014 | 105.28 | 105.52 | 104.38 | 105.32 | 3,591,320 | +0.47(+0.45%) |