Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 126.24 | 126.98 | 125.33 | 126.08 | 311,646 | +0.39(+0.31%) |
Nov 26, 2014 | 126.24 | 125.70 | 125.70 | 125.70 | 416,745 | -0.23(-0.19%) |
Nov 25, 2014 | 126.73 | 127.70 | 125.43 | 125.93 | 720,312 | -0.41(-0.32%) |
Nov 24, 2014 | 125.73 | 126.48 | 124.93 | 126.34 | 663,336 | +1.44(+1.15%) |
Nov 21, 2014 | 126.88 | 126.89 | 124.83 | 124.90 | 524,223 | -0.05(-0.04%) |
Nov 20, 2014 | 125.04 | 126.68 | 124.42 | 124.95 | 825,744 | -0.31(-0.25%) |
Nov 19, 2014 | 124.06 | 125.50 | 123.53 | 125.27 | 677,214 | +1.23(+0.99%) |
Nov 18, 2014 | 123.10 | 124.50 | 122.70 | 124.04 | 618,791 | +0.75(+0.61%) |
Nov 17, 2014 | 124.65 | 124.88 | 122.89 | 123.28 | 782,974 | -1.36(-1.09%) |
Nov 14, 2014 | 125.26 | 126.16 | 124.63 | 124.65 | 643,820 | -0.62(-0.49%) |
Nov 13, 2014 | 127.48 | 127.80 | 124.94 | 125.27 | 612,387 | -1.81(-1.43%) |
Nov 12, 2014 | 126.36 | 127.60 | 125.77 | 127.08 | 658,003 | +0.72(+0.57%) |
Nov 11, 2014 | 126.48 | 126.95 | 125.42 | 126.36 | 703,091 | -0.02(-0.01%) |
Nov 10, 2014 | 125.77 | 127.30 | 125.63 | 126.37 | 766,790 | +0.84(+0.67%) |
Nov 07, 2014 | 125.56 | 126.72 | 124.80 | 125.53 | 731,423 | +0.00(+0.00%) |
Nov 06, 2014 | 121.87 | 125.67 | 121.32 | 125.53 | 1,056,431 | +3.61(+2.96%) |
Nov 05, 2014 | 120.71 | 122.05 | 119.28 | 121.92 | 789,578 | +1.81(+1.51%) |
Nov 04, 2014 | 120.08 | 120.22 | 118.25 | 120.11 | 629,745 | -0.54(-0.45%) |
Nov 03, 2014 | 121.59 | 122.49 | 120.15 | 120.64 | 697,223 | -0.36(-0.30%) |
Oct 31, 2014 | 120.48 | 121.62 | 119.80 | 121.01 | 968,904 | +1.84(+1.55%) |
Oct 30, 2014 | 118.74 | 120.11 | 118.28 | 119.16 | 685,539 | +0.20(+0.17%) |
Oct 29, 2014 | 120.17 | 120.17 | 118.31 | 118.96 | 768,036 | -1.01(-0.84%) |
Oct 28, 2014 | 117.97 | 120.11 | 117.60 | 119.97 | 1,102,363 | +2.32(+1.97%) |
Oct 27, 2014 | 117.25 | 118.22 | 117.25 | 117.65 | 983,336 | +0.40(+0.34%) |
Oct 24, 2014 | 118.12 | 118.75 | 116.82 | 117.25 | 1,143,834 | -0.93(-0.79%) |
Oct 23, 2014 | 117.35 | 120.01 | 117.18 | 118.18 | 1,562,567 | +2.56(+2.21%) |
Oct 22, 2014 | 120.86 | 120.86 | 114.70 | 115.62 | 3,049,181 | -3.95(-3.30%) |
Oct 21, 2014 | 118.15 | 119.61 | 117.03 | 119.57 | 1,349,353 | +3.40(+2.93%) |
Oct 20, 2014 | 115.09 | 116.31 | 114.77 | 116.17 | 1,079,317 | +1.07(+0.93%) |
Oct 17, 2014 | 117.73 | 117.89 | 114.62 | 115.10 | 970,185 | -1.13(-0.97%) |
Oct 16, 2014 | 113.46 | 116.42 | 111.86 | 116.23 | 1,141,171 | +1.87(+1.63%) |
Oct 15, 2014 | 112.94 | 114.73 | 110.86 | 114.36 | 1,088,609 | -0.14(-0.13%) |
Oct 14, 2014 | 113.44 | 116.59 | 113.15 | 114.51 | 579,592 | +1.60(+1.42%) |
Oct 13, 2014 | 114.33 | 114.65 | 113.27 | 112.91 | 728,765 | -1.47(-1.28%) |
Oct 10, 2014 | 116.92 | 117.12 | 114.31 | 114.37 | 620,232 | -2.50(-2.14%) |
Oct 09, 2014 | 118.12 | 118.81 | 115.53 | 116.88 | 1,553,122 | -1.57(-1.33%) |
Oct 08, 2014 | 116.83 | 118.50 | 115.34 | 118.45 | 825,117 | +1.45(+1.24%) |
Oct 07, 2014 | 117.25 | 118.60 | 116.33 | 117.00 | 813,287 | -0.78(-0.66%) |
Oct 06, 2014 | 117.15 | 118.33 | 116.73 | 117.77 | 759,222 | +0.99(+0.85%) |
Oct 03, 2014 | 117.33 | 118.41 | 116.31 | 116.79 | 957,886 | +0.09(+0.08%) |
Oct 02, 2014 | 116.44 | 117.60 | 112.98 | 116.70 | 1,421,417 | +0.48(+0.41%) |
Oct 01, 2014 | 119.77 | 119.77 | 115.78 | 116.22 | 1,633,268 | -3.93(-3.27%) |
Sep 30, 2014 | 121.07 | 122.06 | 119.54 | 120.15 | 980,561 | -1.14(-0.94%) |
Sep 29, 2014 | 120.62 | 122.63 | 120.56 | 121.29 | 761,148 | -0.77(-0.63%) |
Sep 26, 2014 | 120.27 | 122.41 | 119.60 | 122.06 | 1,148,127 | +1.91(+1.59%) |
Sep 25, 2014 | 119.83 | 121.52 | 119.31 | 120.15 | 979,126 | +0.26(+0.21%) |
Sep 24, 2014 | 118.76 | 120.09 | 118.75 | 119.89 | 639,744 | +0.99(+0.84%) |
Sep 23, 2014 | 118.48 | 121.49 | 118.28 | 118.90 | 907,621 | +0.39(+0.32%) |
Sep 22, 2014 | 120.20 | 120.28 | 117.51 | 118.51 | 1,007,682 | -1.83(-1.52%) |
Sep 19, 2014 | 119.99 | 120.56 | 118.56 | 120.34 | 2,399,793 | +0.71(+0.60%) |
Sep 18, 2014 | 119.11 | 120.30 | 118.80 | 119.63 | 588,800 | +0.87(+0.73%) |
Sep 17, 2014 | 118.19 | 119.49 | 117.42 | 118.76 | 551,027 | +0.94(+0.80%) |
Sep 16, 2014 | 117.21 | 118.50 | 116.21 | 117.82 | 685,048 | -0.13(-0.11%) |
Sep 15, 2014 | 118.36 | 118.69 | 117.20 | 117.95 | 618,543 | -0.41(-0.35%) |
Sep 12, 2014 | 119.06 | 119.39 | 118.02 | 118.36 | 812,622 | -0.52(-0.44%) |
Sep 11, 2014 | 117.24 | 119.10 | 116.92 | 118.88 | 599,159 | +1.45(+1.24%) |
Sep 10, 2014 | 116.31 | 117.48 | 115.74 | 117.43 | 522,643 | +1.28(+1.11%) |
Sep 09, 2014 | 117.62 | 117.76 | 115.81 | 116.14 | 852,561 | -1.75(-1.48%) |
Sep 08, 2014 | 118.12 | 118.23 | 117.15 | 117.89 | 1,070,681 | -0.66(-0.56%) |
Sep 05, 2014 | 117.73 | 118.70 | 116.39 | 118.55 | 682,884 | +0.11(+0.09%) |
Sep 04, 2014 | 117.51 | 118.81 | 117.51 | 118.45 | 586,487 | +0.92(+0.78%) |
Sep 03, 2014 | 118.35 | 118.52 | 116.38 | 117.53 | 463,433 | -0.59(-0.50%) |