Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 148.00 | 148.00 | 146.04 | 146.04 | 69,907 | -3.06(-2.05%) |
Nov 26, 2014 | 149.12 | 149.10 | 149.10 | 149.10 | 93,600 | +0.35(+0.24%) |
Nov 25, 2014 | 148.36 | 149.96 | 147.15 | 148.75 | 93,406 | +0.42(+0.28%) |
Nov 24, 2014 | 150.59 | 151.77 | 147.91 | 148.33 | 92,831 | -1.54(-1.03%) |
Nov 21, 2014 | 149.74 | 150.15 | 148.65 | 149.87 | 68,646 | +1.61(+1.09%) |
Nov 20, 2014 | 145.46 | 148.73 | 145.00 | 148.26 | 124,258 | +2.34(+1.60%) |
Nov 19, 2014 | 145.24 | 146.58 | 143.91 | 145.92 | 124,159 | +0.73(+0.50%) |
Nov 18, 2014 | 143.30 | 146.03 | 142.90 | 145.19 | 97,130 | +1.89(+1.32%) |
Nov 17, 2014 | 143.53 | 144.08 | 142.71 | 143.30 | 98,476 | -0.38(-0.26%) |
Nov 14, 2014 | 142.09 | 143.83 | 142.01 | 143.68 | 85,980 | +0.73(+0.51%) |
Nov 13, 2014 | 145.60 | 146.42 | 142.52 | 142.95 | 115,061 | -2.66(-1.83%) |
Nov 12, 2014 | 146.60 | 148.70 | 145.47 | 145.61 | 131,652 | -1.42(-0.97%) |
Nov 11, 2014 | 145.76 | 147.54 | 145.50 | 147.03 | 119,866 | +1.64(+1.13%) |
Nov 10, 2014 | 149.68 | 150.96 | 145.33 | 145.39 | 144,100 | -4.08(-2.73%) |
Nov 07, 2014 | 150.54 | 151.86 | 148.64 | 149.47 | 113,876 | -0.85(-0.57%) |
Nov 06, 2014 | 148.09 | 151.25 | 148.05 | 150.32 | 150,647 | +2.01(+1.36%) |
Nov 05, 2014 | 146.50 | 148.61 | 144.23 | 148.31 | 146,068 | +2.46(+1.69%) |
Nov 04, 2014 | 147.93 | 148.10 | 145.07 | 145.85 | 79,130 | -2.71(-1.82%) |
Nov 03, 2014 | 147.94 | 150.72 | 147.73 | 148.56 | 103,115 | +1.18(+0.80%) |
Oct 31, 2014 | 145.97 | 147.52 | 144.21 | 147.38 | 86,190 | +3.23(+2.24%) |
Oct 30, 2014 | 143.20 | 145.53 | 143.13 | 144.15 | 111,984 | +0.23(+0.16%) |
Oct 29, 2014 | 146.45 | 146.45 | 143.55 | 143.92 | 91,085 | -2.20(-1.51%) |
Oct 28, 2014 | 144.80 | 146.25 | 143.80 | 146.12 | 97,665 | +1.32(+0.91%) |
Oct 27, 2014 | 144.96 | 145.58 | 142.70 | 144.80 | 75,791 | -0.16(-0.11%) |
Oct 24, 2014 | 140.81 | 145.45 | 140.81 | 144.96 | 133,245 | +4.45(+3.17%) |
Oct 23, 2014 | 140.34 | 141.11 | 139.00 | 140.51 | 465,337 | +1.75(+1.26%) |
Oct 22, 2014 | 141.16 | 142.84 | 138.56 | 138.76 | 79,983 | -1.97(-1.40%) |
Oct 21, 2014 | 137.07 | 141.21 | 136.86 | 140.73 | 91,599 | +3.93(+2.87%) |
Oct 20, 2014 | 137.55 | 138.37 | 134.92 | 136.80 | 157,146 | -0.76(-0.55%) |
Oct 17, 2014 | 139.35 | 140.91 | 137.03 | 137.56 | 130,082 | +0.88(+0.64%) |
Oct 16, 2014 | 129.06 | 136.99 | 128.51 | 136.68 | 193,228 | +6.54(+5.03%) |
Oct 15, 2014 | 130.68 | 131.47 | 126.14 | 130.14 | 151,022 | -0.54(-0.41%) |
Oct 14, 2014 | 128.92 | 131.56 | 128.25 | 130.68 | 202,160 | +2.56(+2.00%) |
Oct 13, 2014 | 137.84 | 140.13 | 128.01 | 128.12 | 251,194 | -9.55(-6.94%) |
Oct 10, 2014 | 142.05 | 142.84 | 137.41 | 137.67 | 102,925 | -4.69(-3.29%) |
Oct 09, 2014 | 145.15 | 146.46 | 142.05 | 142.36 | 94,570 | -3.13(-2.15%) |
Oct 08, 2014 | 143.02 | 145.50 | 142.83 | 145.49 | 57,330 | +2.40(+1.68%) |
Oct 07, 2014 | 144.82 | 145.48 | 143.09 | 143.09 | 110,587 | -2.09(-1.44%) |
Oct 06, 2014 | 147.36 | 148.50 | 145.12 | 145.18 | 89,544 | -1.88(-1.28%) |
Oct 03, 2014 | 146.40 | 148.39 | 145.98 | 147.06 | 76,249 | +1.99(+1.37%) |
Oct 02, 2014 | 144.00 | 145.99 | 142.73 | 145.07 | 110,327 | +0.47(+0.33%) |
Oct 01, 2014 | 150.75 | 150.75 | 144.04 | 144.60 | 143,640 | -5.40(-3.60%) |
Sep 30, 2014 | 151.66 | 151.66 | 149.91 | 150.00 | 102,182 | -1.22(-0.81%) |
Sep 29, 2014 | 149.40 | 151.29 | 148.32 | 151.22 | 69,669 | +0.98(+0.65%) |
Sep 26, 2014 | 148.32 | 150.60 | 148.32 | 150.24 | 90,388 | +1.32(+0.89%) |
Sep 25, 2014 | 149.00 | 149.41 | 147.74 | 148.92 | 64,931 | -0.58(-0.39%) |
Sep 24, 2014 | 149.12 | 150.73 | 148.53 | 149.50 | 79,238 | +0.76(+0.51%) |
Sep 23, 2014 | 151.12 | 151.45 | 148.66 | 148.74 | 83,407 | -2.37(-1.57%) |
Sep 22, 2014 | 152.74 | 152.74 | 150.42 | 151.11 | 90,477 | -2.26(-1.47%) |
Sep 19, 2014 | 153.17 | 154.08 | 150.78 | 153.37 | 220,084 | +1.11(+0.73%) |
Sep 18, 2014 | 151.84 | 152.65 | 150.73 | 152.26 | 126,456 | +1.17(+0.77%) |
Sep 17, 2014 | 151.15 | 152.26 | 150.06 | 151.09 | 91,281 | -0.35(-0.23%) |
Sep 16, 2014 | 151.00 | 152.49 | 150.83 | 151.44 | 98,756 | -0.28(-0.18%) |
Sep 15, 2014 | 150.94 | 152.24 | 150.06 | 151.72 | 90,769 | +0.78(+0.52%) |
Sep 12, 2014 | 153.65 | 153.97 | 150.14 | 150.94 | 63,510 | -3.03(-1.97%) |
Sep 11, 2014 | 152.97 | 154.17 | 151.60 | 153.97 | 44,222 | +0.82(+0.54%) |
Sep 10, 2014 | 153.79 | 154.32 | 152.46 | 153.15 | 77,083 | -1.01(-0.66%) |
Sep 09, 2014 | 154.80 | 155.35 | 153.90 | 154.16 | 102,243 | -0.93(-0.60%) |
Sep 08, 2014 | 154.75 | 155.67 | 154.39 | 155.09 | 76,345 | -0.16(-0.10%) |
Sep 05, 2014 | 155.02 | 156.00 | 154.51 | 155.25 | 91,131 | -0.18(-0.12%) |
Sep 04, 2014 | 157.89 | 157.89 | 154.51 | 155.43 | 51,900 | -1.90(-1.21%) |
Sep 03, 2014 | 158.53 | 158.90 | 156.58 | 157.33 | 118,678 | -0.97(-0.61%) |