Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 157.87 | 158.97 | 156.95 | 157.55 | 2,050,645 | +2.74(+1.77%) |
Nov 26, 2014 | 154.96 | 154.81 | 154.81 | 154.81 | 866,081 | +0.19(+0.13%) |
Nov 25, 2014 | 155.13 | 155.52 | 154.21 | 154.61 | 2,220,978 | -0.59(-0.38%) |
Nov 24, 2014 | 155.04 | 156.02 | 154.82 | 155.21 | 2,113,297 | +0.95(+0.61%) |
Nov 21, 2014 | 155.21 | 156.16 | 153.74 | 154.26 | 2,339,057 | +1.73(+1.14%) |
Nov 20, 2014 | 151.28 | 152.63 | 150.69 | 152.53 | 1,235,124 | +0.72(+0.48%) |
Nov 19, 2014 | 152.09 | 152.09 | 150.56 | 151.80 | 1,010,769 | -0.28(-0.19%) |
Nov 18, 2014 | 151.46 | 152.80 | 151.37 | 152.09 | 1,167,215 | +0.60(+0.40%) |
Nov 17, 2014 | 151.43 | 151.75 | 150.86 | 151.48 | 959,024 | -0.21(-0.14%) |
Nov 14, 2014 | 151.32 | 152.70 | 151.00 | 151.70 | 1,201,249 | -0.01(-0.01%) |
Nov 13, 2014 | 152.10 | 152.49 | 150.72 | 151.70 | 1,755,389 | -0.20(-0.13%) |
Nov 12, 2014 | 151.79 | 152.20 | 150.74 | 151.91 | 1,024,765 | -0.48(-0.31%) |
Nov 11, 2014 | 151.90 | 152.86 | 151.31 | 152.38 | 1,564,368 | +0.53(+0.35%) |
Nov 10, 2014 | 151.19 | 152.04 | 150.37 | 151.85 | 1,233,877 | +0.46(+0.30%) |
Nov 07, 2014 | 152.00 | 152.00 | 150.00 | 151.40 | 1,400,225 | -0.42(-0.28%) |
Nov 06, 2014 | 149.87 | 152.01 | 149.67 | 151.82 | 1,750,591 | +2.02(+1.35%) |
Nov 05, 2014 | 149.43 | 149.86 | 147.84 | 149.80 | 1,722,026 | +2.18(+1.47%) |
Nov 04, 2014 | 148.31 | 149.11 | 147.57 | 147.63 | 2,747,444 | -0.21(-0.14%) |
Nov 03, 2014 | 147.80 | 148.21 | 146.52 | 147.84 | 1,753,873 | -0.18(-0.12%) |
Oct 31, 2014 | 148.54 | 149.43 | 147.68 | 148.02 | 2,539,806 | +1.87(+1.28%) |
Oct 30, 2014 | 146.06 | 147.42 | 144.93 | 146.15 | 1,888,889 | -0.42(-0.29%) |
Oct 29, 2014 | 148.72 | 148.77 | 144.67 | 146.58 | 2,067,148 | -2.15(-1.44%) |
Oct 28, 2014 | 146.62 | 148.79 | 146.45 | 148.72 | 1,787,909 | +2.63(+1.80%) |
Oct 27, 2014 | 144.79 | 146.25 | 144.91 | 146.09 | 1,730,360 | +1.19(+0.82%) |
Oct 24, 2014 | 144.22 | 145.44 | 143.84 | 144.91 | 1,776,832 | +1.22(+0.85%) |
Oct 23, 2014 | 142.31 | 144.55 | 142.00 | 143.69 | 2,679,113 | +3.56(+2.54%) |
Oct 22, 2014 | 142.13 | 142.59 | 140.10 | 140.12 | 2,118,264 | -1.25(-0.88%) |
Oct 21, 2014 | 138.85 | 142.30 | 138.56 | 141.37 | 3,020,046 | +3.55(+2.57%) |
Oct 20, 2014 | 137.69 | 138.02 | 136.18 | 137.82 | 1,914,363 | -0.22(-0.16%) |
Oct 17, 2014 | 135.50 | 138.51 | 135.30 | 138.04 | 2,955,878 | +3.71(+2.76%) |
Oct 16, 2014 | 134.12 | 136.51 | 133.11 | 134.34 | 3,103,506 | -1.67(-1.23%) |
Oct 15, 2014 | 133.61 | 136.57 | 131.58 | 136.01 | 2,992,040 | +0.09(+0.07%) |
Oct 14, 2014 | 135.18 | 137.34 | 134.94 | 135.92 | 2,947,006 | +2.17(+1.63%) |
Oct 13, 2014 | 137.14 | 138.62 | 133.61 | 133.75 | 2,253,381 | -3.09(-2.26%) |
Oct 10, 2014 | 138.08 | 139.52 | 136.88 | 136.83 | 2,408,546 | -1.56(-1.12%) |
Oct 09, 2014 | 141.03 | 141.78 | 138.13 | 138.39 | 1,640,952 | -3.31(-2.33%) |
Oct 08, 2014 | 138.10 | 141.85 | 137.17 | 141.69 | 2,417,382 | +3.70(+2.68%) |
Oct 07, 2014 | 140.23 | 140.59 | 137.96 | 137.99 | 1,961,659 | -2.81(-2.00%) |
Oct 06, 2014 | 144.37 | 146.04 | 140.59 | 140.80 | 3,039,135 | -3.09(-2.15%) |
Oct 03, 2014 | 142.21 | 144.34 | 141.66 | 143.90 | 2,251,146 | +3.28(+2.33%) |
Oct 02, 2014 | 139.85 | 140.90 | 138.56 | 140.62 | 1,975,996 | +0.79(+0.56%) |
Oct 01, 2014 | 142.36 | 142.70 | 139.39 | 139.83 | 2,747,712 | -2.93(-2.05%) |
Sep 30, 2014 | 143.43 | 144.87 | 142.62 | 142.76 | 3,252,886 | -0.65(-0.45%) |
Sep 29, 2014 | 140.45 | 143.70 | 140.17 | 143.40 | 2,324,622 | +2.12(+1.50%) |
Sep 26, 2014 | 139.32 | 141.78 | 139.28 | 141.28 | 1,401,731 | +2.32(+1.67%) |
Sep 25, 2014 | 140.85 | 141.05 | 138.86 | 138.96 | 1,281,309 | -1.90(-1.35%) |
Sep 24, 2014 | 140.03 | 141.07 | 139.53 | 140.86 | 1,693,815 | +1.16(+0.83%) |
Sep 23, 2014 | 139.34 | 140.59 | 139.23 | 139.71 | 1,535,464 | +0.12(+0.09%) |
Sep 22, 2014 | 139.71 | 140.46 | 139.54 | 139.58 | 1,833,625 | -0.42(-0.30%) |
Sep 19, 2014 | 141.55 | 141.70 | 140.00 | 140.00 | 4,831,333 | -0.53(-0.38%) |
Sep 18, 2014 | 141.30 | 142.58 | 140.32 | 140.53 | 3,840,964 | -0.69(-0.49%) |
Sep 17, 2014 | 141.21 | 142.93 | 140.77 | 141.22 | 4,911,482 | +4.47(+3.27%) |
Sep 16, 2014 | 136.88 | 137.11 | 135.33 | 136.75 | 2,517,691 | +0.55(+0.40%) |
Sep 15, 2014 | 136.17 | 136.45 | 134.41 | 136.20 | 1,908,390 | +0.24(+0.18%) |
Sep 12, 2014 | 135.44 | 136.25 | 134.88 | 135.97 | 1,770,813 | +1.10(+0.81%) |
Sep 11, 2014 | 132.70 | 135.28 | 132.64 | 134.87 | 1,166,218 | +1.56(+1.17%) |
Sep 10, 2014 | 133.47 | 133.52 | 132.64 | 133.30 | 1,123,226 | -0.21(-0.16%) |
Sep 09, 2014 | 134.57 | 134.75 | 133.24 | 133.52 | 1,133,803 | -1.24(-0.92%) |
Sep 08, 2014 | 134.88 | 135.51 | 134.30 | 134.75 | 1,526,120 | -0.62(-0.46%) |
Sep 05, 2014 | 133.83 | 135.42 | 132.84 | 135.37 | 1,369,110 | +1.11(+0.83%) |
Sep 04, 2014 | 134.42 | 136.16 | 133.95 | 134.26 | 1,979,876 | +0.29(+0.22%) |
Sep 03, 2014 | 132.88 | 134.41 | 132.79 | 133.97 | 1,675,201 | +1.16(+0.87%) |