Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 125.09 | 126.87 | 124.73 | 125.33 | 2,367,391 | +0.45(+0.36%) |
Nov 26, 2014 | 123.39 | 124.88 | 124.88 | 124.88 | 2,793,636 | +1.88(+1.53%) |
Nov 25, 2014 | 124.38 | 124.65 | 121.83 | 123.00 | 4,698,881 | -1.47(-1.18%) |
Nov 24, 2014 | 123.58 | 125.61 | 123.54 | 124.47 | 2,892,614 | +1.04(+0.84%) |
Nov 21, 2014 | 125.53 | 125.53 | 122.39 | 123.44 | 4,902,662 | +0.10(+0.08%) |
Nov 20, 2014 | 122.75 | 124.96 | 122.63 | 123.34 | 4,232,524 | +0.03(+0.02%) |
Nov 19, 2014 | 122.28 | 123.79 | 121.58 | 123.31 | 3,195,732 | +0.30(+0.25%) |
Nov 18, 2014 | 120.48 | 123.12 | 120.07 | 123.00 | 4,128,574 | +2.35(+1.95%) |
Nov 17, 2014 | 118.96 | 121.46 | 118.77 | 120.65 | 3,511,617 | +1.11(+0.93%) |
Nov 14, 2014 | 122.14 | 122.28 | 118.74 | 119.55 | 5,943,035 | -2.40(-1.97%) |
Nov 13, 2014 | 122.90 | 123.09 | 120.99 | 121.95 | 4,796,456 | -0.82(-0.67%) |
Nov 12, 2014 | 122.65 | 123.64 | 122.09 | 122.77 | 4,654,599 | -0.37(-0.30%) |
Nov 11, 2014 | 123.64 | 124.23 | 122.45 | 123.14 | 3,977,741 | -0.51(-0.41%) |
Nov 10, 2014 | 122.07 | 123.73 | 121.68 | 123.65 | 4,162,485 | +2.62(+2.16%) |
Nov 07, 2014 | 122.41 | 122.54 | 119.57 | 121.03 | 4,810,686 | -0.08(-0.06%) |
Nov 06, 2014 | 120.82 | 121.55 | 120.44 | 121.11 | 4,383,813 | +1.06(+0.89%) |
Nov 05, 2014 | 121.83 | 121.83 | 119.94 | 120.04 | 5,379,274 | -1.11(-0.92%) |
Nov 04, 2014 | 121.36 | 122.34 | 120.22 | 121.15 | 4,923,903 | -0.87(-0.71%) |
Nov 03, 2014 | 122.41 | 122.66 | 120.58 | 122.02 | 7,710,989 | -0.47(-0.38%) |
Oct 31, 2014 | 124.29 | 124.35 | 121.92 | 122.49 | 10,556,608 | +0.45(+0.37%) |
Oct 30, 2014 | 119.81 | 122.04 | 119.45 | 122.04 | 5,116,726 | +2.04(+1.70%) |
Oct 29, 2014 | 119.26 | 120.63 | 118.78 | 120.00 | 9,366,790 | +1.28(+1.08%) |
Oct 28, 2014 | 114.61 | 118.77 | 114.40 | 118.72 | 15,393,229 | +6.79(+6.07%) |
Oct 27, 2014 | 110.80 | 112.13 | 111.22 | 111.93 | 5,521,267 | +0.71(+0.64%) |
Oct 24, 2014 | 110.91 | 111.40 | 109.91 | 111.22 | 7,041,778 | +0.01(+0.01%) |
Oct 23, 2014 | 110.19 | 111.89 | 109.69 | 111.21 | 6,241,272 | +2.73(+2.51%) |
Oct 22, 2014 | 108.61 | 109.07 | 107.00 | 108.49 | 6,914,893 | -0.34(-0.31%) |
Oct 21, 2014 | 104.60 | 109.88 | 103.48 | 108.83 | 11,852,476 | +4.97(+4.78%) |
Oct 20, 2014 | 100.66 | 103.89 | 100.46 | 103.86 | 8,769,835 | +2.89(+2.86%) |
Oct 17, 2014 | 99.13 | 105.62 | 97.81 | 100.97 | 9,733,653 | +2.45(+2.48%) |
Oct 16, 2014 | 96.79 | 98.85 | 96.58 | 98.52 | 10,467,899 | -0.34(-0.34%) |
Oct 15, 2014 | 98.95 | 99.22 | 97.13 | 98.86 | 6,223,109 | -0.98(-0.98%) |
Oct 14, 2014 | 102.25 | 102.29 | 99.64 | 99.85 | 4,947,142 | -1.03(-1.02%) |
Oct 13, 2014 | 103.51 | 104.08 | 100.84 | 100.87 | 9,102,464 | -2.89(-2.79%) |
Oct 10, 2014 | 103.31 | 106.30 | 103.31 | 103.77 | 7,613,921 | -0.14(-0.14%) |
Oct 09, 2014 | 105.41 | 105.88 | 103.49 | 103.91 | 3,641,904 | -1.88(-1.78%) |
Oct 08, 2014 | 102.42 | 106.02 | 102.28 | 105.79 | 4,803,028 | +3.05(+2.97%) |
Oct 07, 2014 | 103.58 | 103.88 | 102.70 | 102.74 | 3,547,733 | -1.19(-1.15%) |
Oct 06, 2014 | 104.28 | 106.15 | 103.46 | 103.93 | 4,227,151 | -1.16(-1.11%) |
Oct 03, 2014 | 104.28 | 105.52 | 104.15 | 105.09 | 4,540,152 | +1.47(+1.42%) |
Oct 02, 2014 | 104.97 | 105.56 | 102.96 | 103.62 | 4,052,712 | -1.22(-1.17%) |
Oct 01, 2014 | 106.03 | 106.33 | 104.36 | 104.85 | 4,975,191 | -1.24(-1.17%) |
Sep 30, 2014 | 105.97 | 106.93 | 105.00 | 106.08 | 3,504,491 | +0.29(+0.28%) |
Sep 29, 2014 | 105.71 | 106.87 | 105.23 | 105.79 | 2,942,554 | -0.75(-0.70%) |
Sep 26, 2014 | 105.75 | 106.64 | 104.93 | 106.54 | 3,045,150 | +0.91(+0.87%) |
Sep 25, 2014 | 107.31 | 108.03 | 105.28 | 105.62 | 3,553,290 | -1.81(-1.68%) |
Sep 24, 2014 | 106.30 | 107.61 | 105.75 | 107.43 | 4,279,535 | +1.18(+1.11%) |
Sep 23, 2014 | 107.13 | 107.55 | 106.17 | 106.25 | 3,072,991 | -1.13(-1.06%) |
Sep 22, 2014 | 108.22 | 108.77 | 106.56 | 107.38 | 4,087,113 | -1.38(-1.27%) |
Sep 19, 2014 | 108.00 | 109.11 | 107.47 | 108.77 | 8,875,535 | +1.50(+1.40%) |
Sep 18, 2014 | 106.42 | 107.37 | 105.70 | 107.26 | 2,860,489 | +0.99(+0.93%) |
Sep 17, 2014 | 105.74 | 106.92 | 104.69 | 106.27 | 5,222,653 | +1.04(+0.99%) |
Sep 16, 2014 | 103.71 | 105.40 | 103.43 | 105.23 | 3,179,273 | +1.03(+0.99%) |
Sep 15, 2014 | 103.90 | 104.27 | 103.39 | 104.20 | 2,880,185 | +0.06(+0.06%) |
Sep 12, 2014 | 104.61 | 104.97 | 103.33 | 104.14 | 3,084,902 | -0.81(-0.77%) |
Sep 11, 2014 | 104.63 | 105.68 | 103.74 | 104.95 | 4,793,041 | -0.17(-0.16%) |
Sep 10, 2014 | 103.77 | 105.53 | 103.67 | 105.12 | 3,085,771 | +1.36(+1.31%) |
Sep 09, 2014 | 104.72 | 104.97 | 103.52 | 103.77 | 4,134,279 | -1.42(-1.35%) |
Sep 08, 2014 | 104.23 | 105.25 | 103.97 | 105.19 | 3,327,150 | +1.05(+1.01%) |
Sep 05, 2014 | 104.39 | 104.48 | 102.44 | 104.14 | 4,444,976 | -0.10(-0.09%) |
Sep 04, 2014 | 104.79 | 105.32 | 103.87 | 104.23 | 3,947,076 | -0.43(-0.41%) |
Sep 03, 2014 | 104.63 | 104.87 | 103.73 | 104.67 | 3,613,760 | +0.47(+0.45%) |