Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 118.52 | 118.76 | 117.23 | 117.51 | 2,389,561 | -0.37(-0.31%) |
Nov 26, 2014 | 118.03 | 117.88 | 117.88 | 117.88 | 3,041,426 | -0.03(-0.02%) |
Nov 25, 2014 | 117.85 | 118.60 | 117.85 | 117.91 | 4,918,263 | +0.17(+0.15%) |
Nov 24, 2014 | 116.72 | 117.85 | 116.71 | 117.73 | 4,652,036 | +1.60(+1.38%) |
Nov 21, 2014 | 116.08 | 116.64 | 115.90 | 116.13 | 4,833,110 | +0.94(+0.82%) |
Nov 20, 2014 | 114.52 | 115.80 | 114.32 | 115.19 | 4,633,803 | +0.08(+0.07%) |
Nov 19, 2014 | 114.22 | 116.10 | 113.92 | 115.11 | 5,758,838 | +0.83(+0.73%) |
Nov 18, 2014 | 112.43 | 114.86 | 111.99 | 114.28 | 6,518,465 | +1.96(+1.74%) |
Nov 17, 2014 | 112.56 | 112.97 | 111.56 | 112.32 | 4,290,855 | -0.38(-0.34%) |
Nov 14, 2014 | 112.42 | 113.51 | 111.82 | 112.70 | 7,129,457 | +0.29(+0.26%) |
Nov 13, 2014 | 109.97 | 112.79 | 109.97 | 112.42 | 6,646,871 | +2.33(+2.11%) |
Nov 12, 2014 | 108.90 | 110.36 | 108.86 | 110.09 | 3,515,620 | +0.45(+0.41%) |
Nov 11, 2014 | 108.96 | 109.97 | 108.85 | 109.64 | 3,491,180 | +0.63(+0.58%) |
Nov 10, 2014 | 109.21 | 109.32 | 108.28 | 109.01 | 2,996,668 | +0.17(+0.15%) |
Nov 07, 2014 | 109.27 | 109.28 | 108.60 | 108.85 | 2,705,946 | -0.11(-0.10%) |
Nov 06, 2014 | 108.87 | 109.15 | 107.90 | 108.96 | 2,677,497 | +0.31(+0.29%) |
Nov 05, 2014 | 110.21 | 110.42 | 108.63 | 108.65 | 3,811,930 | -0.78(-0.71%) |
Nov 04, 2014 | 109.51 | 110.18 | 108.92 | 109.42 | 4,237,315 | -0.16(-0.15%) |
Nov 03, 2014 | 109.00 | 109.78 | 108.59 | 109.59 | 4,473,105 | +0.97(+0.90%) |
Oct 31, 2014 | 108.72 | 109.47 | 108.46 | 108.61 | 5,369,023 | +0.95(+0.88%) |
Oct 30, 2014 | 106.54 | 107.93 | 106.09 | 107.67 | 2,955,066 | +0.64(+0.60%) |
Oct 29, 2014 | 108.24 | 108.24 | 106.57 | 107.02 | 3,733,325 | -0.46(-0.43%) |
Oct 28, 2014 | 106.52 | 107.64 | 106.05 | 107.48 | 4,788,255 | +1.30(+1.22%) |
Oct 27, 2014 | 106.20 | 106.28 | 105.44 | 106.19 | 3,385,547 | -0.11(-0.10%) |
Oct 24, 2014 | 106.26 | 106.81 | 105.44 | 106.29 | 4,618,988 | +0.18(+0.17%) |
Oct 23, 2014 | 105.45 | 106.85 | 105.27 | 106.11 | 8,977,373 | +0.50(+0.48%) |
Oct 22, 2014 | 111.29 | 111.30 | 105.51 | 105.61 | 15,915,767 | -4.93(-4.46%) |
Oct 21, 2014 | 108.88 | 110.64 | 108.63 | 110.54 | 5,989,621 | +2.44(+2.26%) |
Oct 20, 2014 | 107.29 | 108.45 | 106.95 | 108.09 | 4,227,432 | +0.93(+0.87%) |
Oct 17, 2014 | 106.13 | 107.71 | 105.89 | 107.16 | 5,603,352 | +2.56(+2.45%) |
Oct 16, 2014 | 103.40 | 105.48 | 102.95 | 104.60 | 5,166,590 | +0.09(+0.08%) |
Oct 15, 2014 | 105.27 | 105.32 | 101.15 | 104.51 | 8,991,937 | -1.83(-1.72%) |
Oct 14, 2014 | 105.95 | 107.28 | 104.97 | 106.34 | 4,333,519 | +1.60(+1.53%) |
Oct 13, 2014 | 106.13 | 107.12 | 104.57 | 104.74 | 4,465,230 | -0.91(-0.86%) |
Oct 10, 2014 | 106.84 | 107.27 | 105.65 | 105.65 | 4,853,368 | -1.10(-1.03%) |
Oct 09, 2014 | 108.45 | 108.48 | 106.36 | 106.75 | 5,606,266 | -1.93(-1.78%) |
Oct 08, 2014 | 107.36 | 108.77 | 106.22 | 108.68 | 4,155,760 | +1.44(+1.35%) |
Oct 07, 2014 | 109.15 | 109.15 | 107.21 | 107.23 | 4,099,530 | -2.56(-2.33%) |
Oct 06, 2014 | 110.51 | 110.60 | 109.02 | 109.79 | 3,083,205 | -0.09(-0.08%) |
Oct 03, 2014 | 108.40 | 110.32 | 108.40 | 109.88 | 3,543,623 | +1.90(+1.76%) |
Oct 02, 2014 | 108.17 | 109.17 | 107.68 | 107.97 | 3,688,694 | -0.44(-0.40%) |
Oct 01, 2014 | 110.75 | 110.75 | 108.09 | 108.41 | 6,062,796 | -2.36(-2.13%) |
Sep 30, 2014 | 111.80 | 112.51 | 110.70 | 110.76 | 4,610,197 | -1.21(-1.08%) |
Sep 29, 2014 | 110.61 | 112.63 | 110.43 | 111.97 | 4,014,532 | +0.07(+0.06%) |
Sep 26, 2014 | 110.60 | 112.17 | 110.40 | 111.90 | 2,903,029 | +1.35(+1.22%) |
Sep 25, 2014 | 111.57 | 111.73 | 110.44 | 110.55 | 3,350,088 | -1.25(-1.12%) |
Sep 24, 2014 | 110.83 | 112.00 | 110.63 | 111.81 | 3,321,459 | +1.04(+0.94%) |
Sep 23, 2014 | 111.55 | 111.77 | 110.46 | 110.76 | 3,407,634 | -1.07(-0.96%) |
Sep 22, 2014 | 112.49 | 112.93 | 111.70 | 111.83 | 3,317,491 | -0.64(-0.57%) |
Sep 19, 2014 | 112.41 | 112.78 | 112.10 | 112.48 | 6,481,138 | +0.67(+0.60%) |
Sep 18, 2014 | 111.30 | 112.08 | 111.30 | 111.81 | 3,130,181 | +0.71(+0.64%) |
Sep 17, 2014 | 111.52 | 111.63 | 110.61 | 111.09 | 3,610,309 | +0.38(+0.35%) |
Sep 16, 2014 | 109.74 | 111.04 | 109.32 | 110.71 | 3,886,442 | +0.88(+0.80%) |
Sep 15, 2014 | 110.36 | 110.39 | 109.29 | 109.83 | 3,755,808 | -0.56(-0.50%) |
Sep 12, 2014 | 110.86 | 110.92 | 110.09 | 110.39 | 3,575,697 | -0.60(-0.54%) |
Sep 11, 2014 | 111.15 | 111.29 | 110.61 | 110.99 | 2,286,951 | -0.50(-0.45%) |
Sep 10, 2014 | 111.71 | 111.71 | 110.85 | 111.49 | 3,530,873 | +0.01(+0.01%) |
Sep 09, 2014 | 111.14 | 111.89 | 110.97 | 111.48 | 5,596,455 | +0.20(+0.18%) |
Sep 08, 2014 | 109.48 | 111.52 | 109.48 | 111.28 | 7,018,945 | +2.86(+2.64%) |
Sep 05, 2014 | 109.07 | 109.07 | 107.91 | 108.42 | 5,655,670 | -0.67(-0.61%) |
Sep 04, 2014 | 109.89 | 110.22 | 108.92 | 109.09 | 3,431,665 | -0.42(-0.38%) |
Sep 03, 2014 | 109.09 | 109.77 | 108.87 | 109.51 | 4,561,717 | +0.40(+0.37%) |