Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 178.12 | 178.69 | 177.86 | 178.10 | 4,037,459 | +0.09(+0.05%) |
Nov 26, 2014 | 177.96 | 178.01 | 178.01 | 178.01 | 3,005,600 | +0.05(+0.03%) |
Nov 25, 2014 | 178.16 | 178.19 | 177.56 | 177.96 | 5,508,423 | +0.16(+0.09%) |
Nov 24, 2014 | 178.13 | 178.22 | 177.59 | 177.80 | 2,407,385 | +0.10(+0.06%) |
Nov 21, 2014 | 178.52 | 178.60 | 177.28 | 177.70 | 4,781,965 | +0.45(+0.25%) |
Nov 20, 2014 | 176.11 | 177.28 | 176.03 | 177.25 | 2,880,654 | +0.32(+0.18%) |
Nov 19, 2014 | 176.85 | 177.19 | 176.29 | 176.93 | 4,011,447 | -0.03(-0.02%) |
Nov 18, 2014 | 176.53 | 177.38 | 176.45 | 176.96 | 4,717,655 | +0.47(+0.27%) |
Nov 17, 2014 | 176.06 | 176.76 | 176.00 | 176.49 | 3,668,882 | +0.14(+0.08%) |
Nov 14, 2014 | 176.36 | 176.65 | 176.12 | 176.35 | 3,521,129 | -0.09(-0.05%) |
Nov 13, 2014 | 176.25 | 176.98 | 175.79 | 176.44 | 6,508,088 | +0.40(+0.23%) |
Nov 12, 2014 | 175.26 | 176.20 | 175.25 | 176.04 | 2,835,817 | +0.02(+0.01%) |
Nov 11, 2014 | 175.98 | 176.24 | 175.69 | 176.02 | 3,191,953 | +0.07(+0.04%) |
Nov 10, 2014 | 175.62 | 176.06 | 175.33 | 175.95 | 2,940,898 | +0.37(+0.21%) |
Nov 07, 2014 | 175.24 | 175.60 | 174.77 | 175.58 | 4,018,111 | +0.29(+0.17%) |
Nov 06, 2014 | 174.75 | 175.41 | 174.18 | 175.29 | 7,188,194 | +0.74(+0.42%) |
Nov 05, 2014 | 174.59 | 174.62 | 173.71 | 174.55 | 5,283,406 | +1.09(+0.63%) |
Nov 04, 2014 | 173.08 | 173.65 | 172.46 | 173.46 | 6,464,521 | +0.10(+0.06%) |
Nov 03, 2014 | 173.57 | 173.78 | 173.05 | 173.36 | 5,383,196 | -0.09(-0.05%) |
Oct 31, 2014 | 173.34 | 173.63 | 172.79 | 173.45 | 7,563,762 | +1.85(+1.08%) |
Oct 30, 2014 | 169.63 | 171.94 | 169.60 | 171.60 | 7,441,101 | +2.20(+1.30%) |
Oct 29, 2014 | 170.01 | 170.08 | 168.61 | 169.40 | 7,587,009 | -0.26(-0.15%) |
Oct 28, 2014 | 168.48 | 169.69 | 168.14 | 169.66 | 5,441,333 | +1.78(+1.06%) |
Oct 27, 2014 | 167.23 | 167.74 | 167.74 | 167.88 | 5,063,017 | +0.14(+0.08%) |
Oct 24, 2014 | 166.60 | 167.79 | 166.17 | 167.74 | 5,733,928 | +1.29(+0.78%) |
Oct 23, 2014 | 166.05 | 167.36 | 166.01 | 166.45 | 7,030,431 | +2.07(+1.26%) |
Oct 22, 2014 | 166.17 | 166.23 | 164.28 | 164.38 | 6,028,872 | -1.42(-0.86%) |
Oct 21, 2014 | 164.45 | 165.87 | 164.12 | 165.80 | 8,998,903 | +2.15(+1.31%) |
Oct 20, 2014 | 162.35 | 163.68 | 162.25 | 163.65 | 7,156,740 | +0.20(+0.12%) |
Oct 17, 2014 | 162.68 | 163.95 | 162.21 | 163.45 | 11,730,201 | +2.47(+1.53%) |
Oct 16, 2014 | 159.00 | 161.95 | 158.73 | 160.98 | 18,929,374 | -0.30(-0.19%) |
Oct 15, 2014 | 161.19 | 161.85 | 158.27 | 161.28 | 24,971,664 | -1.75(-1.07%) |
Oct 14, 2014 | 163.67 | 164.41 | 162.50 | 163.03 | 13,629,177 | +0.10(+0.06%) |
Oct 13, 2014 | 165.09 | 165.79 | 162.84 | 162.93 | 14,109,156 | -2.28(-1.38%) |
Oct 10, 2014 | 166.39 | 167.36 | 165.21 | 165.21 | 12,717,759 | -1.13(-0.68%) |
Oct 09, 2014 | 169.16 | 169.48 | 166.20 | 166.34 | 13,388,587 | -3.28(-1.93%) |
Oct 08, 2014 | 166.87 | 169.82 | 166.35 | 169.62 | 8,895,458 | +2.76(+1.65%) |
Oct 07, 2014 | 168.73 | 168.94 | 166.86 | 166.86 | 7,129,242 | -2.71(-1.60%) |
Oct 06, 2014 | 170.44 | 170.69 | 168.96 | 169.57 | 5,315,315 | -0.15(-0.09%) |
Oct 03, 2014 | 168.89 | 169.97 | 168.37 | 169.72 | 5,589,110 | +2.07(+1.23%) |
Oct 02, 2014 | 167.39 | 168.27 | 166.43 | 167.65 | 9,090,784 | -0.03(-0.02%) |
Oct 01, 2014 | 169.91 | 169.98 | 167.42 | 167.68 | 11,021,134 | -2.39(-1.41%) |
Sep 30, 2014 | 170.45 | 171.10 | 169.80 | 170.07 | 5,494,485 | -0.26(-0.15%) |
Sep 29, 2014 | 169.18 | 170.58 | 168.94 | 170.33 | 5,167,817 | -0.37(-0.22%) |
Sep 26, 2014 | 169.79 | 171.13 | 169.50 | 170.70 | 6,063,449 | +1.53(+0.90%) |
Sep 25, 2014 | 171.50 | 171.53 | 169.09 | 169.17 | 8,911,615 | -2.62(-1.53%) |
Sep 24, 2014 | 170.36 | 171.90 | 169.98 | 171.79 | 5,815,383 | +1.58(+0.93%) |
Sep 23, 2014 | 170.85 | 171.38 | 170.21 | 170.21 | 5,522,465 | -1.20(-0.70%) |
Sep 22, 2014 | 172.35 | 172.38 | 171.22 | 171.41 | 4,896,830 | -1.04(-0.60%) |
Sep 19, 2014 | 173.00 | 173.32 | 172.19 | 172.45 | 9,342,500 | -0.16(-0.09%) |
Sep 18, 2014 | 172.01 | 172.80 | 171.90 | 172.61 | 6,459,099 | +1.03(+0.60%) |
Sep 17, 2014 | 171.57 | 172.25 | 170.93 | 171.58 | 8,498,602 | +0.20(+0.12%) |
Sep 16, 2014 | 169.96 | 171.71 | 169.89 | 171.38 | 5,946,892 | +1.06(+0.62%) |
Sep 15, 2014 | 170.06 | 170.57 | 169.55 | 170.32 | 5,130,767 | +0.42(+0.25%) |
Sep 12, 2014 | 170.38 | 170.44 | 169.40 | 169.90 | 5,000,985 | -0.61(-0.36%) |
Sep 11, 2014 | 169.89 | 170.62 | 169.82 | 170.51 | 3,026,218 | -0.16(-0.09%) |
Sep 10, 2014 | 170.17 | 170.81 | 169.71 | 170.67 | 4,595,953 | +0.55(+0.32%) |
Sep 09, 2014 | 170.79 | 170.84 | 169.89 | 170.12 | 4,254,938 | -0.94(-0.55%) |
Sep 08, 2014 | 171.04 | 171.35 | 170.75 | 171.06 | 3,139,896 | -0.19(-0.11%) |
Sep 05, 2014 | 170.52 | 171.29 | 170.01 | 171.25 | 3,403,608 | +0.59(+0.35%) |
Sep 04, 2014 | 170.91 | 171.56 | 170.22 | 170.66 | 3,760,891 | -0.06(-0.04%) |
Sep 03, 2014 | 171.38 | 171.48 | 170.53 | 170.72 | 2,847,370 | +0.14(+0.08%) |