Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 123.38 | 125.79 | 123.15 | 125.50 | 670,364 | +2.62(+2.13%) |
Nov 26, 2014 | 123.39 | 122.89 | 122.89 | 122.89 | 614,317 | -0.65(-0.53%) |
Nov 25, 2014 | 122.57 | 124.01 | 121.10 | 123.54 | 1,275,033 | +1.36(+1.11%) |
Nov 24, 2014 | 121.51 | 122.76 | 121.18 | 122.17 | 870,329 | +1.30(+1.08%) |
Nov 21, 2014 | 122.31 | 122.98 | 120.24 | 120.87 | 1,039,297 | -0.54(-0.45%) |
Nov 20, 2014 | 121.25 | 123.05 | 120.33 | 121.42 | 1,096,735 | -0.07(-0.06%) |
Nov 19, 2014 | 120.29 | 122.21 | 120.08 | 121.48 | 741,304 | +1.26(+1.05%) |
Nov 18, 2014 | 120.00 | 120.77 | 118.81 | 120.22 | 740,002 | +0.67(+0.56%) |
Nov 17, 2014 | 117.77 | 120.27 | 117.17 | 119.55 | 920,974 | +2.07(+1.76%) |
Nov 14, 2014 | 117.61 | 118.45 | 117.10 | 117.48 | 844,669 | +0.25(+0.21%) |
Nov 13, 2014 | 116.34 | 117.37 | 115.73 | 117.23 | 637,892 | -0.28(-0.23%) |
Nov 12, 2014 | 115.34 | 118.21 | 115.09 | 117.51 | 1,144,262 | +2.27(+1.97%) |
Nov 11, 2014 | 114.81 | 115.39 | 114.13 | 115.24 | 680,017 | +0.69(+0.60%) |
Nov 10, 2014 | 116.13 | 116.44 | 114.26 | 114.55 | 862,894 | -2.08(-1.79%) |
Nov 07, 2014 | 115.68 | 116.86 | 114.96 | 116.63 | 681,997 | +0.77(+0.66%) |
Nov 06, 2014 | 112.11 | 116.09 | 111.67 | 115.86 | 716,588 | +4.01(+3.58%) |
Nov 05, 2014 | 111.53 | 112.49 | 110.62 | 111.86 | 584,630 | +0.71(+0.64%) |
Nov 04, 2014 | 112.68 | 112.83 | 111.06 | 111.14 | 620,727 | -2.21(-1.95%) |
Nov 03, 2014 | 113.23 | 114.31 | 112.63 | 113.36 | 775,133 | +0.51(+0.46%) |
Oct 31, 2014 | 114.54 | 114.56 | 112.07 | 112.84 | 698,180 | -0.40(-0.35%) |
Oct 30, 2014 | 112.34 | 114.12 | 112.15 | 113.24 | 638,544 | +0.52(+0.46%) |
Oct 29, 2014 | 113.37 | 115.17 | 112.11 | 112.71 | 854,272 | -1.15(-1.01%) |
Oct 28, 2014 | 114.00 | 114.20 | 112.64 | 113.86 | 590,324 | -0.66(-0.58%) |
Oct 27, 2014 | 115.23 | 115.46 | 115.46 | 114.52 | 482,756 | -0.94(-0.81%) |
Oct 24, 2014 | 112.50 | 116.16 | 111.94 | 115.46 | 1,674,275 | +2.97(+2.64%) |
Oct 23, 2014 | 114.22 | 114.41 | 112.22 | 112.49 | 821,151 | -0.50(-0.45%) |
Oct 22, 2014 | 113.93 | 115.40 | 112.95 | 112.99 | 645,173 | -1.06(-0.93%) |
Oct 21, 2014 | 110.71 | 114.44 | 110.69 | 114.05 | 839,104 | +3.89(+3.53%) |
Oct 20, 2014 | 108.74 | 110.33 | 108.32 | 110.16 | 844,011 | +0.87(+0.79%) |
Oct 17, 2014 | 110.96 | 111.00 | 108.86 | 109.29 | 1,165,385 | -1.22(-1.11%) |
Oct 16, 2014 | 109.51 | 112.37 | 108.56 | 110.51 | 1,253,025 | -0.82(-0.74%) |
Oct 15, 2014 | 109.61 | 111.62 | 108.00 | 111.33 | 1,160,485 | +0.33(+0.29%) |
Oct 14, 2014 | 112.50 | 113.39 | 110.73 | 111.01 | 921,896 | -1.21(-1.08%) |
Oct 13, 2014 | 113.97 | 114.52 | 112.04 | 112.22 | 1,046,261 | -2.08(-1.82%) |
Oct 10, 2014 | 113.94 | 114.57 | 111.77 | 114.30 | 1,206,124 | +0.37(+0.32%) |
Oct 09, 2014 | 118.58 | 119.25 | 113.82 | 113.94 | 1,110,128 | -4.58(-3.86%) |
Oct 08, 2014 | 118.80 | 119.86 | 116.89 | 118.52 | 1,499,331 | -0.07(-0.06%) |
Oct 07, 2014 | 118.21 | 119.28 | 117.39 | 118.58 | 895,634 | +0.05(+0.04%) |
Oct 06, 2014 | 120.03 | 120.53 | 118.46 | 118.53 | 494,966 | -1.36(-1.14%) |
Oct 03, 2014 | 120.94 | 121.93 | 119.73 | 119.90 | 791,332 | -0.42(-0.35%) |
Oct 02, 2014 | 118.61 | 120.58 | 117.83 | 120.32 | 583,111 | +1.67(+1.40%) |
Oct 01, 2014 | 119.62 | 119.95 | 117.85 | 118.65 | 633,552 | -0.90(-0.75%) |
Sep 30, 2014 | 120.64 | 121.17 | 118.76 | 119.55 | 690,382 | -1.11(-0.92%) |
Sep 29, 2014 | 120.26 | 121.53 | 120.17 | 120.67 | 530,160 | -0.69(-0.57%) |
Sep 26, 2014 | 121.56 | 122.31 | 120.62 | 121.36 | 509,756 | +0.62(+0.52%) |
Sep 25, 2014 | 121.55 | 122.07 | 120.31 | 120.74 | 716,052 | -1.33(-1.09%) |
Sep 24, 2014 | 121.16 | 122.13 | 120.20 | 122.07 | 719,694 | +0.88(+0.72%) |
Sep 23, 2014 | 122.11 | 123.05 | 121.14 | 121.19 | 433,151 | -1.09(-0.90%) |
Sep 22, 2014 | 123.52 | 123.83 | 121.25 | 122.28 | 575,872 | -2.03(-1.64%) |
Sep 19, 2014 | 126.20 | 126.30 | 123.95 | 124.32 | 576,537 | -1.16(-0.93%) |
Sep 18, 2014 | 125.42 | 125.69 | 124.56 | 125.48 | 518,630 | +0.33(+0.27%) |
Sep 17, 2014 | 125.32 | 126.08 | 124.49 | 125.15 | 490,974 | +0.39(+0.31%) |
Sep 16, 2014 | 123.85 | 125.20 | 122.59 | 124.76 | 537,749 | +0.44(+0.36%) |
Sep 15, 2014 | 124.77 | 125.32 | 123.45 | 124.32 | 611,792 | -0.78(-0.62%) |
Sep 12, 2014 | 124.63 | 125.32 | 123.73 | 125.10 | 895,686 | +0.91(+0.73%) |
Sep 11, 2014 | 124.71 | 125.31 | 123.78 | 124.19 | 547,813 | -0.69(-0.55%) |
Sep 10, 2014 | 124.50 | 125.18 | 123.45 | 124.88 | 910,671 | -0.32(-0.25%) |
Sep 09, 2014 | 125.98 | 126.25 | 124.20 | 125.20 | 992,839 | -0.89(-0.70%) |
Sep 08, 2014 | 126.31 | 127.12 | 125.36 | 126.08 | 785,804 | -0.29(-0.23%) |
Sep 05, 2014 | 125.18 | 127.66 | 124.56 | 126.37 | 1,760,162 | -0.32(-0.25%) |
Sep 04, 2014 | 124.87 | 128.28 | 124.83 | 126.69 | 4,104,141 | +11.10(+9.60%) |
Sep 03, 2014 | 115.39 | 115.75 | 114.50 | 115.58 | 1,456,568 | +0.79(+0.69%) |