Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 163.63 | 163.98 | 161.86 | 162.56 | 16,875 | -3.99(-2.39%) |
Nov 26, 2014 | 165.78 | 166.54 | 166.54 | 166.54 | 25,113 | -1.39(-0.83%) |
Nov 25, 2014 | 171.64 | 171.64 | 167.55 | 167.93 | 13,387 | -4.44(-2.58%) |
Nov 24, 2014 | 174.45 | 174.76 | 171.85 | 172.37 | 7,273 | -0.24(-0.14%) |
Nov 21, 2014 | 174.76 | 174.87 | 172.37 | 172.61 | 7,423 | -3.36(-1.91%) |
Nov 20, 2014 | 173.41 | 176.50 | 173.20 | 175.98 | 2,786 | -2.22(-1.25%) |
Nov 19, 2014 | 177.89 | 178.27 | 175.54 | 178.20 | 3,596 | +2.81(+1.60%) |
Nov 18, 2014 | 176.12 | 176.12 | 175.15 | 175.39 | 3,317 | -1.21(-0.69%) |
Nov 17, 2014 | 174.73 | 177.79 | 174.73 | 176.60 | 4,782 | +1.08(+0.61%) |
Nov 14, 2014 | 177.19 | 177.61 | 175.13 | 175.53 | 2,963 | -2.60(-1.46%) |
Nov 13, 2014 | 178.68 | 179.96 | 176.88 | 178.13 | 7,381 | -1.18(-0.66%) |
Nov 12, 2014 | 175.87 | 180.00 | 175.36 | 179.31 | 4,697 | +0.42(+0.23%) |
Nov 11, 2014 | 179.41 | 180.62 | 178.61 | 178.89 | 4,072 | -0.28(-0.16%) |
Nov 10, 2014 | 175.46 | 179.66 | 174.97 | 179.17 | 4,848 | +4.47(+2.56%) |
Nov 07, 2014 | 179.13 | 179.13 | 174.49 | 174.69 | 9,440 | -5.69(-3.15%) |
Nov 06, 2014 | 179.31 | 180.62 | 178.44 | 180.38 | 3,536 | +3.64(+2.06%) |
Nov 05, 2014 | 178.20 | 178.23 | 176.74 | 176.74 | 3,823 | +0.14(+0.08%) |
Nov 04, 2014 | 175.87 | 176.60 | 173.86 | 176.60 | 3,600 | -1.46(-0.82%) |
Nov 03, 2014 | 178.54 | 181.22 | 177.40 | 178.06 | 6,622 | -0.17(-0.10%) |
Oct 31, 2014 | 177.85 | 179.76 | 176.98 | 178.23 | 7,355 | +1.42(+0.80%) |
Oct 30, 2014 | 173.17 | 176.88 | 172.96 | 176.81 | 11,412 | -0.42(-0.24%) |
Oct 29, 2014 | 179.27 | 181.25 | 176.15 | 177.23 | 14,898 | -1.00(-0.56%) |
Oct 28, 2014 | 177.57 | 178.89 | 176.50 | 178.23 | 8,058 | +2.81(+1.60%) |
Oct 27, 2014 | 175.53 | 176.24 | 176.29 | 175.42 | 9,898 | -0.87(-0.49%) |
Oct 24, 2014 | 175.25 | 177.16 | 173.41 | 176.29 | 7,471 | -0.45(-0.26%) |
Oct 23, 2014 | 175.02 | 178.93 | 174.55 | 176.74 | 10,672 | +4.54(+2.64%) |
Oct 22, 2014 | 173.03 | 173.66 | 171.50 | 172.20 | 6,866 | -0.28(-0.16%) |
Oct 21, 2014 | 171.47 | 172.54 | 170.19 | 172.47 | 11,912 | +3.68(+2.18%) |
Oct 20, 2014 | 167.72 | 170.01 | 167.48 | 168.80 | 11,877 | -1.56(-0.92%) |
Oct 17, 2014 | 170.22 | 172.75 | 168.07 | 170.36 | 14,574 | +2.57(+1.53%) |
Oct 16, 2014 | 164.74 | 168.76 | 158.71 | 167.79 | 30,661 | +2.78(+1.68%) |
Oct 15, 2014 | 153.71 | 167.55 | 145.70 | 165.02 | 67,974 | -4.06(-2.40%) |
Oct 14, 2014 | 170.25 | 172.72 | 168.17 | 169.08 | 12,888 | -3.19(-1.85%) |
Oct 13, 2014 | 175.35 | 175.49 | 171.05 | 172.27 | 12,013 | -3.43(-1.95%) |
Oct 10, 2014 | 177.71 | 178.70 | 175.56 | 175.70 | 8,664 | -5.10(-2.82%) |
Oct 09, 2014 | 179.45 | 181.07 | 177.33 | 180.80 | 8,568 | +2.29(+1.28%) |
Oct 08, 2014 | 178.61 | 182.36 | 178.09 | 178.51 | 11,253 | -0.17(-0.10%) |
Oct 07, 2014 | 184.16 | 184.16 | 178.61 | 178.68 | 18,209 | -7.77(-4.17%) |
Oct 06, 2014 | 187.32 | 187.98 | 184.61 | 186.45 | 6,609 | -0.42(-0.22%) |
Oct 03, 2014 | 190.20 | 190.54 | 186.45 | 186.87 | 9,578 | -2.08(-1.10%) |
Oct 02, 2014 | 186.14 | 189.19 | 185.07 | 188.95 | 11,928 | +4.37(+2.37%) |
Oct 01, 2014 | 191.31 | 191.31 | 184.47 | 184.58 | 22,339 | -10.89(-5.57%) |
Sep 30, 2014 | 194.08 | 196.09 | 192.21 | 195.47 | 4,818 | +3.02(+1.57%) |
Sep 29, 2014 | 191.97 | 193.53 | 191.34 | 192.45 | 10,190 | -4.75(-2.41%) |
Sep 26, 2014 | 197.31 | 199.08 | 195.83 | 197.20 | 13,154 | +0.83(+0.42%) |
Sep 25, 2014 | 200.88 | 200.88 | 196.34 | 196.37 | 17,026 | -7.25(-3.56%) |
Sep 24, 2014 | 201.09 | 203.93 | 199.77 | 203.62 | 8,770 | +3.36(+1.68%) |
Sep 23, 2014 | 203.59 | 203.59 | 200.26 | 200.26 | 5,385 | -3.95(-1.94%) |
Sep 22, 2014 | 204.31 | 205.33 | 202.67 | 204.21 | 14,153 | -0.73(-0.36%) |
Sep 19, 2014 | 210.56 | 212.46 | 204.38 | 204.94 | 13,781 | -8.04(-3.78%) |
Sep 18, 2014 | 212.78 | 214.54 | 211.39 | 212.98 | 11,785 | -1.91(-0.89%) |
Sep 17, 2014 | 210.76 | 215.03 | 209.52 | 214.89 | 18,772 | +1.91(+0.90%) |
Sep 16, 2014 | 210.56 | 213.16 | 209.17 | 212.98 | 7,029 | +2.12(+1.00%) |
Sep 15, 2014 | 209.03 | 211.53 | 207.89 | 210.87 | 5,933 | -0.86(-0.41%) |
Sep 12, 2014 | 209.97 | 212.31 | 208.86 | 211.73 | 33,974 | +6.55(+3.19%) |
Sep 11, 2014 | 201.89 | 205.18 | 199.42 | 205.18 | 10,455 | +1.76(+0.87%) |
Sep 10, 2014 | 203.24 | 204.18 | 202.86 | 203.41 | 15,895 | +4.19(+2.10%) |
Sep 09, 2014 | 200.88 | 200.88 | 199.18 | 199.22 | 7,124 | -0.30(-0.15%) |
Sep 08, 2014 | 195.99 | 200.64 | 194.81 | 199.53 | 7,700 | -0.07(-0.04%) |
Sep 05, 2014 | 195.61 | 200.64 | 195.44 | 199.60 | 11,058 | +1.39(+0.70%) |
Sep 04, 2014 | 195.02 | 198.21 | 195.02 | 198.21 | 6,967 | +6.62(+3.46%) |
Sep 03, 2014 | 196.09 | 196.68 | 191.59 | 191.59 | 8,314 | -2.91(-1.50%) |