Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 144.49 | 144.49 | 142.89 | 143.06 | 143,317 | -0.19(-0.14%) |
Nov 26, 2014 | 142.31 | 143.25 | 143.25 | 143.25 | 297,795 | +0.70(+0.49%) |
Nov 25, 2014 | 143.07 | 143.34 | 142.00 | 142.55 | 273,531 | -0.50(-0.35%) |
Nov 24, 2014 | 141.97 | 143.19 | 141.27 | 143.05 | 318,399 | +1.55(+1.09%) |
Nov 21, 2014 | 142.94 | 143.03 | 141.45 | 141.50 | 277,174 | -0.08(-0.06%) |
Nov 20, 2014 | 140.16 | 142.37 | 139.11 | 141.58 | 498,966 | +2.23(+1.60%) |
Nov 19, 2014 | 139.43 | 139.56 | 138.47 | 139.35 | 203,098 | -0.08(-0.06%) |
Nov 18, 2014 | 138.72 | 140.50 | 138.67 | 139.44 | 238,436 | +0.61(+0.44%) |
Nov 17, 2014 | 138.97 | 139.72 | 138.17 | 138.82 | 304,140 | -0.44(-0.32%) |
Nov 14, 2014 | 139.62 | 140.40 | 138.96 | 139.27 | 253,712 | -0.03(-0.02%) |
Nov 13, 2014 | 139.13 | 139.71 | 137.99 | 139.30 | 392,004 | +0.52(+0.38%) |
Nov 12, 2014 | 138.87 | 139.75 | 138.69 | 138.78 | 239,348 | -0.96(-0.69%) |
Nov 11, 2014 | 139.89 | 140.34 | 139.33 | 139.74 | 268,618 | -0.15(-0.11%) |
Nov 10, 2014 | 140.65 | 141.09 | 139.24 | 139.89 | 291,293 | -0.69(-0.49%) |
Nov 07, 2014 | 140.47 | 140.76 | 139.54 | 140.57 | 268,750 | +0.16(+0.12%) |
Nov 06, 2014 | 140.48 | 141.04 | 139.72 | 140.41 | 318,960 | -0.42(-0.30%) |
Nov 05, 2014 | 140.29 | 141.10 | 139.64 | 140.82 | 262,832 | +0.90(+0.64%) |
Nov 04, 2014 | 139.28 | 140.20 | 138.68 | 139.93 | 218,592 | +0.68(+0.49%) |
Nov 03, 2014 | 140.03 | 140.03 | 138.47 | 139.24 | 290,244 | +0.05(+0.04%) |
Oct 31, 2014 | 139.43 | 139.78 | 138.20 | 139.19 | 350,012 | +0.93(+0.67%) |
Oct 30, 2014 | 136.13 | 138.50 | 135.98 | 138.26 | 324,717 | +1.62(+1.19%) |
Oct 29, 2014 | 136.05 | 137.25 | 135.69 | 136.64 | 299,342 | +0.40(+0.29%) |
Oct 28, 2014 | 136.21 | 136.62 | 135.51 | 136.24 | 327,868 | +0.56(+0.41%) |
Oct 27, 2014 | 134.86 | 136.10 | 134.94 | 135.69 | 347,659 | +0.75(+0.56%) |
Oct 24, 2014 | 133.35 | 134.94 | 133.35 | 134.94 | 282,508 | +1.67(+1.26%) |
Oct 23, 2014 | 135.40 | 135.74 | 132.93 | 133.26 | 428,063 | -1.45(-1.08%) |
Oct 22, 2014 | 135.40 | 136.13 | 133.17 | 134.71 | 473,848 | +0.09(+0.07%) |
Oct 21, 2014 | 132.44 | 134.84 | 132.11 | 134.62 | 374,414 | +3.18(+2.42%) |
Oct 20, 2014 | 130.15 | 131.73 | 129.40 | 131.44 | 324,297 | +0.86(+0.66%) |
Oct 17, 2014 | 130.55 | 130.90 | 129.17 | 130.59 | 264,297 | +1.42(+1.10%) |
Oct 16, 2014 | 127.76 | 130.09 | 127.11 | 129.17 | 573,090 | -0.52(-0.40%) |
Oct 15, 2014 | 128.78 | 130.17 | 126.61 | 129.69 | 535,625 | -1.21(-0.92%) |
Oct 14, 2014 | 129.93 | 132.15 | 129.75 | 130.90 | 396,613 | +1.17(+0.90%) |
Oct 13, 2014 | 130.90 | 132.27 | 129.58 | 129.73 | 334,128 | -1.12(-0.85%) |
Oct 10, 2014 | 131.08 | 132.29 | 130.59 | 130.85 | 384,604 | +0.01(+0.01%) |
Oct 09, 2014 | 133.45 | 133.88 | 130.68 | 130.84 | 391,206 | -2.64(-1.98%) |
Oct 08, 2014 | 131.70 | 133.58 | 131.12 | 133.48 | 541,299 | +1.89(+1.44%) |
Oct 07, 2014 | 132.08 | 132.89 | 130.64 | 131.59 | 317,010 | -0.25(-0.19%) |
Oct 06, 2014 | 133.94 | 134.36 | 131.79 | 131.84 | 303,223 | -1.82(-1.36%) |
Oct 03, 2014 | 132.64 | 134.06 | 132.42 | 133.66 | 327,892 | +1.96(+1.49%) |
Oct 02, 2014 | 131.17 | 132.50 | 131.13 | 131.71 | 311,593 | +0.76(+0.58%) |
Oct 01, 2014 | 131.79 | 132.91 | 130.71 | 130.95 | 475,086 | -1.20(-0.91%) |
Sep 30, 2014 | 130.57 | 133.81 | 130.18 | 132.15 | 723,546 | +1.57(+1.20%) |
Sep 29, 2014 | 130.40 | 131.07 | 129.90 | 130.58 | 358,703 | -0.92(-0.70%) |
Sep 26, 2014 | 130.30 | 132.06 | 130.16 | 131.50 | 182,489 | +1.23(+0.95%) |
Sep 25, 2014 | 131.66 | 131.86 | 130.16 | 130.27 | 267,118 | -1.65(-1.25%) |
Sep 24, 2014 | 130.98 | 132.33 | 130.51 | 131.92 | 304,221 | +0.87(+0.67%) |
Sep 23, 2014 | 132.53 | 133.02 | 131.02 | 131.04 | 353,898 | -1.99(-1.50%) |
Sep 22, 2014 | 132.96 | 133.53 | 132.45 | 133.03 | 338,741 | -0.10(-0.07%) |
Sep 19, 2014 | 133.77 | 134.11 | 132.80 | 133.13 | 535,079 | -0.69(-0.51%) |
Sep 18, 2014 | 133.21 | 134.22 | 132.95 | 133.82 | 214,682 | +0.60(+0.45%) |
Sep 17, 2014 | 132.96 | 133.74 | 132.08 | 133.21 | 234,337 | +0.18(+0.14%) |
Sep 16, 2014 | 132.32 | 133.73 | 132.07 | 133.03 | 284,946 | +0.38(+0.29%) |
Sep 15, 2014 | 132.00 | 133.29 | 131.35 | 132.65 | 422,938 | +0.72(+0.54%) |
Sep 12, 2014 | 132.37 | 132.62 | 131.61 | 131.93 | 279,418 | -0.33(-0.25%) |
Sep 11, 2014 | 132.01 | 132.59 | 131.78 | 132.27 | 297,616 | +0.07(+0.06%) |
Sep 10, 2014 | 132.29 | 132.84 | 131.56 | 132.19 | 362,761 | -0.15(-0.11%) |
Sep 09, 2014 | 133.21 | 133.22 | 131.73 | 132.34 | 342,066 | -1.22(-0.92%) |
Sep 08, 2014 | 133.11 | 133.60 | 132.17 | 133.56 | 254,223 | +0.14(+0.10%) |
Sep 05, 2014 | 133.23 | 134.19 | 132.90 | 133.43 | 325,786 | +0.40(+0.30%) |
Sep 04, 2014 | 133.63 | 134.58 | 133.63 | 133.03 | 407,439 | -0.44(-0.33%) |
Sep 03, 2014 | 135.78 | 136.20 | 133.44 | 133.47 | 549,119 | -1.49(-1.11%) |