Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 128.43 | 129.77 | 128.34 | 128.83 | 872,320 | +0.45(+0.35%) |
Nov 26, 2014 | 129.03 | 128.38 | 128.38 | 128.38 | 863,400 | -0.19(-0.15%) |
Nov 25, 2014 | 130.58 | 131.58 | 128.51 | 128.57 | 1,785,728 | -2.01(-1.54%) |
Nov 24, 2014 | 128.20 | 131.15 | 127.65 | 130.58 | 1,487,376 | +3.19(+2.51%) |
Nov 21, 2014 | 128.39 | 128.66 | 127.01 | 127.38 | 1,197,631 | +0.20(+0.16%) |
Nov 20, 2014 | 127.10 | 127.65 | 126.41 | 127.18 | 1,054,469 | -0.34(-0.26%) |
Nov 19, 2014 | 129.81 | 130.20 | 127.15 | 127.51 | 1,114,835 | -2.55(-1.96%) |
Nov 18, 2014 | 128.77 | 131.44 | 128.45 | 130.06 | 1,193,739 | +1.70(+1.32%) |
Nov 17, 2014 | 126.99 | 128.94 | 126.59 | 128.36 | 773,104 | +1.59(+1.25%) |
Nov 14, 2014 | 128.96 | 129.26 | 126.44 | 126.78 | 1,263,538 | -2.47(-1.91%) |
Nov 13, 2014 | 128.38 | 130.07 | 127.89 | 129.24 | 1,591,085 | +1.08(+0.85%) |
Nov 12, 2014 | 127.07 | 128.62 | 125.53 | 128.16 | 1,202,932 | +0.76(+0.59%) |
Nov 11, 2014 | 124.14 | 127.54 | 124.14 | 127.40 | 1,511,249 | +3.72(+3.01%) |
Nov 10, 2014 | 122.80 | 124.39 | 122.47 | 123.68 | 2,806,244 | +1.75(+1.44%) |
Nov 07, 2014 | 122.69 | 126.76 | 120.74 | 121.93 | 5,856,318 | -8.68(-6.64%) |
Nov 06, 2014 | 129.85 | 131.33 | 129.54 | 130.60 | 1,494,376 | +0.87(+0.67%) |
Nov 05, 2014 | 130.21 | 130.67 | 128.04 | 129.74 | 1,694,004 | +1.11(+0.86%) |
Nov 04, 2014 | 129.32 | 130.40 | 128.13 | 128.62 | 1,219,090 | -0.68(-0.53%) |
Nov 03, 2014 | 129.79 | 130.49 | 128.52 | 129.31 | 876,037 | -0.34(-0.27%) |
Oct 31, 2014 | 129.73 | 130.60 | 129.15 | 129.65 | 1,305,548 | +1.56(+1.22%) |
Oct 30, 2014 | 125.60 | 128.86 | 125.60 | 128.09 | 907,591 | +2.08(+1.65%) |
Oct 29, 2014 | 126.06 | 127.52 | 125.36 | 126.01 | 794,291 | +0.20(+0.16%) |
Oct 28, 2014 | 122.45 | 125.97 | 121.87 | 125.80 | 864,037 | +1.87(+1.51%) |
Oct 27, 2014 | 124.28 | 124.29 | 123.66 | 123.94 | 1,170,120 | -0.35(-0.28%) |
Oct 24, 2014 | 123.93 | 124.34 | 122.90 | 124.29 | 653,280 | +0.45(+0.36%) |
Oct 23, 2014 | 124.08 | 124.54 | 123.49 | 123.84 | 778,923 | +1.08(+0.88%) |
Oct 22, 2014 | 124.89 | 124.92 | 122.42 | 122.76 | 1,604,031 | -1.68(-1.35%) |
Oct 21, 2014 | 122.73 | 124.92 | 121.61 | 124.44 | 989,887 | +2.96(+2.44%) |
Oct 20, 2014 | 119.65 | 121.55 | 119.61 | 121.48 | 929,994 | +1.75(+1.46%) |
Oct 17, 2014 | 118.38 | 120.02 | 117.33 | 119.73 | 1,075,804 | +2.33(+1.99%) |
Oct 16, 2014 | 114.81 | 120.90 | 114.81 | 117.40 | 1,786,544 | +1.46(+1.26%) |
Oct 15, 2014 | 114.62 | 116.56 | 113.02 | 115.94 | 1,435,216 | -0.03(-0.02%) |
Oct 14, 2014 | 116.78 | 116.78 | 114.23 | 115.97 | 1,433,126 | -0.40(-0.34%) |
Oct 13, 2014 | 117.93 | 119.89 | 116.26 | 116.37 | 1,216,370 | -1.64(-1.39%) |
Oct 10, 2014 | 117.06 | 119.40 | 116.96 | 118.02 | 1,645,193 | +1.27(+1.09%) |
Oct 09, 2014 | 118.91 | 119.95 | 116.44 | 116.75 | 1,096,936 | -2.23(-1.88%) |
Oct 08, 2014 | 116.92 | 119.02 | 116.64 | 118.98 | 1,203,305 | +2.51(+2.16%) |
Oct 07, 2014 | 117.56 | 118.27 | 116.42 | 116.47 | 1,447,758 | -1.41(-1.20%) |
Oct 06, 2014 | 121.22 | 121.81 | 117.87 | 117.88 | 1,254,207 | -2.50(-2.08%) |
Oct 03, 2014 | 119.60 | 120.99 | 119.03 | 120.38 | 1,052,360 | +1.65(+1.39%) |
Oct 02, 2014 | 118.68 | 119.72 | 117.56 | 118.73 | 1,417,514 | -0.78(-0.66%) |
Oct 01, 2014 | 121.65 | 121.95 | 119.04 | 119.51 | 1,405,405 | -2.15(-1.76%) |
Sep 30, 2014 | 123.25 | 123.49 | 121.66 | 121.66 | 1,145,083 | -1.50(-1.22%) |
Sep 29, 2014 | 121.98 | 123.39 | 121.78 | 123.16 | 750,181 | +0.16(+0.13%) |
Sep 26, 2014 | 123.18 | 123.42 | 121.81 | 123.00 | 709,055 | +0.68(+0.56%) |
Sep 25, 2014 | 125.39 | 125.39 | 122.07 | 122.32 | 1,688,290 | -3.94(-3.12%) |
Sep 24, 2014 | 123.15 | 126.50 | 123.15 | 126.26 | 899,954 | +2.94(+2.39%) |
Sep 23, 2014 | 125.03 | 125.30 | 122.87 | 123.32 | 1,371,622 | -2.26(-1.80%) |
Sep 22, 2014 | 125.00 | 126.59 | 125.00 | 125.58 | 1,656,191 | -0.12(-0.10%) |
Sep 19, 2014 | 124.83 | 125.88 | 124.10 | 125.70 | 1,324,744 | +1.61(+1.30%) |
Sep 18, 2014 | 123.94 | 124.86 | 123.52 | 124.09 | 857,103 | +0.61(+0.50%) |
Sep 17, 2014 | 123.55 | 124.40 | 122.74 | 123.48 | 2,087,812 | +0.14(+0.11%) |
Sep 16, 2014 | 119.53 | 123.44 | 119.00 | 123.34 | 1,625,171 | +4.39(+3.69%) |
Sep 15, 2014 | 119.43 | 119.90 | 118.86 | 118.95 | 589,456 | -0.56(-0.47%) |
Sep 12, 2014 | 120.86 | 121.10 | 119.27 | 119.51 | 607,229 | -1.06(-0.88%) |
Sep 11, 2014 | 119.90 | 120.77 | 118.59 | 120.57 | 895,476 | +0.41(+0.34%) |
Sep 10, 2014 | 122.11 | 122.11 | 119.31 | 120.16 | 928,291 | -1.39(-1.14%) |
Sep 09, 2014 | 120.64 | 122.20 | 120.13 | 121.55 | 1,106,596 | +0.84(+0.70%) |
Sep 08, 2014 | 120.20 | 121.34 | 119.73 | 120.71 | 1,106,014 | +0.33(+0.27%) |
Sep 05, 2014 | 118.44 | 121.17 | 118.22 | 120.38 | 1,273,122 | +2.16(+1.83%) |
Sep 04, 2014 | 118.66 | 120.90 | 117.88 | 118.22 | 1,393,115 | -0.34(-0.29%) |
Sep 03, 2014 | 119.48 | 119.62 | 118.50 | 118.57 | 1,220,351 | -0.19(-0.16%) |