Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 123.38 | 125.79 | 123.16 | 125.51 | 670,341 | +2.62(+2.13%) |
Nov 26, 2014 | 123.39 | 122.89 | 122.89 | 122.89 | 614,296 | -0.65(-0.53%) |
Nov 25, 2014 | 122.57 | 124.02 | 121.10 | 123.54 | 1,274,989 | +1.36(+1.11%) |
Nov 24, 2014 | 121.52 | 122.76 | 121.18 | 122.18 | 870,299 | +1.30(+1.08%) |
Nov 21, 2014 | 122.32 | 122.99 | 120.24 | 120.88 | 1,039,261 | -0.54(-0.45%) |
Nov 20, 2014 | 121.25 | 123.06 | 120.33 | 121.42 | 1,096,697 | -0.07(-0.06%) |
Nov 19, 2014 | 120.29 | 122.22 | 120.09 | 121.49 | 741,279 | +1.26(+1.05%) |
Nov 18, 2014 | 120.01 | 120.78 | 118.81 | 120.22 | 739,977 | +0.67(+0.56%) |
Nov 17, 2014 | 117.77 | 120.28 | 117.18 | 119.56 | 920,943 | +2.07(+1.76%) |
Nov 14, 2014 | 117.61 | 118.45 | 117.11 | 117.48 | 844,641 | +0.25(+0.21%) |
Nov 13, 2014 | 116.35 | 117.38 | 115.74 | 117.24 | 637,871 | -0.28(-0.23%) |
Nov 12, 2014 | 115.34 | 118.21 | 115.09 | 117.51 | 1,144,223 | +2.27(+1.97%) |
Nov 11, 2014 | 114.81 | 115.39 | 114.14 | 115.24 | 679,994 | +0.69(+0.60%) |
Nov 10, 2014 | 116.13 | 116.45 | 114.27 | 114.55 | 862,865 | -2.08(-1.79%) |
Nov 07, 2014 | 115.69 | 116.86 | 114.97 | 116.64 | 681,974 | +0.77(+0.66%) |
Nov 06, 2014 | 112.11 | 116.09 | 111.67 | 115.86 | 716,563 | +4.01(+3.58%) |
Nov 05, 2014 | 111.53 | 112.49 | 110.62 | 111.86 | 584,610 | +0.71(+0.64%) |
Nov 04, 2014 | 112.69 | 112.83 | 111.06 | 111.15 | 620,706 | -2.21(-1.95%) |
Nov 03, 2014 | 113.23 | 114.32 | 112.64 | 113.36 | 775,107 | +0.51(+0.45%) |
Oct 31, 2014 | 114.54 | 114.56 | 112.08 | 112.84 | 698,156 | -0.39(-0.35%) |
Oct 30, 2014 | 112.34 | 114.13 | 112.16 | 113.24 | 638,522 | +0.52(+0.46%) |
Oct 29, 2014 | 113.38 | 115.17 | 112.11 | 112.72 | 854,243 | -1.14(-1.01%) |
Oct 28, 2014 | 114.00 | 114.21 | 112.65 | 113.86 | 590,304 | -0.66(-0.58%) |
Oct 27, 2014 | 115.23 | 115.46 | 115.46 | 114.52 | 482,739 | -0.94(-0.81%) |
Oct 24, 2014 | 112.50 | 116.16 | 111.95 | 115.46 | 1,674,219 | +2.97(+2.64%) |
Oct 23, 2014 | 114.23 | 114.41 | 112.22 | 112.49 | 821,123 | -0.50(-0.45%) |
Oct 22, 2014 | 113.93 | 115.40 | 112.95 | 112.99 | 645,151 | -1.06(-0.93%) |
Oct 21, 2014 | 110.71 | 114.44 | 110.69 | 114.05 | 839,075 | +3.89(+3.53%) |
Oct 20, 2014 | 108.74 | 110.33 | 108.33 | 110.16 | 843,982 | +0.87(+0.79%) |
Oct 17, 2014 | 110.96 | 111.00 | 108.87 | 109.29 | 1,165,345 | -1.22(-1.11%) |
Oct 16, 2014 | 109.51 | 112.37 | 108.57 | 110.52 | 1,252,982 | -0.82(-0.74%) |
Oct 15, 2014 | 109.62 | 111.62 | 108.00 | 111.33 | 1,160,446 | +0.32(+0.29%) |
Oct 14, 2014 | 112.50 | 113.40 | 110.73 | 111.01 | 921,865 | -1.21(-1.08%) |
Oct 13, 2014 | 113.97 | 114.52 | 112.05 | 112.22 | 1,046,225 | -2.08(-1.82%) |
Oct 10, 2014 | 113.94 | 114.57 | 111.77 | 114.31 | 1,206,083 | +0.36(+0.32%) |
Oct 09, 2014 | 118.59 | 119.25 | 113.82 | 113.94 | 1,110,090 | -4.58(-3.86%) |
Oct 08, 2014 | 118.81 | 119.86 | 116.89 | 118.52 | 1,499,281 | -0.07(-0.06%) |
Oct 07, 2014 | 118.21 | 119.28 | 117.39 | 118.59 | 895,603 | +0.05(+0.04%) |
Oct 06, 2014 | 120.03 | 120.53 | 118.46 | 118.54 | 494,949 | -1.36(-1.14%) |
Oct 03, 2014 | 120.95 | 121.93 | 119.73 | 119.90 | 791,305 | -0.42(-0.35%) |
Oct 02, 2014 | 118.62 | 120.58 | 117.83 | 120.33 | 583,091 | +1.67(+1.40%) |
Oct 01, 2014 | 119.62 | 119.95 | 117.86 | 118.66 | 633,531 | -0.90(-0.75%) |
Sep 30, 2014 | 120.64 | 121.17 | 118.77 | 119.56 | 690,358 | -1.12(-0.92%) |
Sep 29, 2014 | 120.27 | 121.54 | 120.18 | 120.67 | 530,142 | -0.69(-0.57%) |
Sep 26, 2014 | 121.57 | 122.32 | 120.62 | 121.36 | 509,738 | +0.62(+0.52%) |
Sep 25, 2014 | 121.55 | 122.07 | 120.32 | 120.74 | 716,028 | -1.33(-1.09%) |
Sep 24, 2014 | 121.16 | 122.13 | 120.21 | 122.07 | 719,669 | +0.88(+0.72%) |
Sep 23, 2014 | 122.11 | 123.05 | 121.14 | 121.19 | 433,136 | -1.09(-0.90%) |
Sep 22, 2014 | 123.52 | 123.83 | 121.25 | 122.29 | 575,853 | -2.03(-1.64%) |
Sep 19, 2014 | 126.21 | 126.31 | 123.96 | 124.32 | 576,517 | -1.16(-0.93%) |
Sep 18, 2014 | 125.43 | 125.69 | 124.56 | 125.49 | 518,612 | +0.34(+0.27%) |
Sep 17, 2014 | 125.33 | 126.09 | 124.49 | 125.15 | 490,957 | +0.38(+0.31%) |
Sep 16, 2014 | 123.86 | 125.20 | 122.59 | 124.77 | 537,731 | +0.44(+0.36%) |
Sep 15, 2014 | 124.78 | 125.33 | 123.45 | 124.32 | 611,771 | -0.78(-0.62%) |
Sep 12, 2014 | 124.64 | 125.33 | 123.73 | 125.10 | 895,656 | +0.91(+0.73%) |
Sep 11, 2014 | 124.72 | 125.32 | 123.79 | 124.19 | 547,794 | -0.69(-0.55%) |
Sep 10, 2014 | 124.51 | 125.18 | 123.46 | 124.89 | 910,640 | -0.31(-0.25%) |
Sep 09, 2014 | 125.98 | 126.26 | 124.20 | 125.20 | 992,805 | -0.89(-0.71%) |
Sep 08, 2014 | 126.32 | 127.13 | 125.37 | 126.09 | 785,777 | -0.29(-0.23%) |
Sep 05, 2014 | 125.18 | 127.67 | 124.56 | 126.38 | 1,760,102 | -0.32(-0.25%) |
Sep 04, 2014 | 124.88 | 128.29 | 124.83 | 126.69 | 4,104,002 | +11.10(+9.60%) |
Sep 03, 2014 | 115.39 | 115.76 | 114.51 | 115.59 | 1,456,519 | +0.79(+0.69%) |