Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 146.16 | 146.63 | 145.95 | 146.14 | 4,920,343 | +0.07(+0.05%) |
Nov 26, 2014 | 146.03 | 146.07 | 146.07 | 146.07 | 3,662,844 | +0.04(+0.03%) |
Nov 25, 2014 | 146.19 | 146.22 | 145.70 | 146.03 | 6,712,968 | +0.13(+0.09%) |
Nov 24, 2014 | 146.17 | 146.24 | 145.72 | 145.90 | 2,933,815 | +0.08(+0.06%) |
Nov 21, 2014 | 146.49 | 146.55 | 145.47 | 145.81 | 5,827,653 | +0.74(+0.51%) |
Nov 20, 2014 | 144.14 | 145.10 | 144.08 | 145.08 | 3,519,479 | +0.26(+0.18%) |
Nov 19, 2014 | 144.75 | 145.03 | 144.29 | 144.81 | 4,901,042 | -0.03(-0.02%) |
Nov 18, 2014 | 144.49 | 145.18 | 144.42 | 144.84 | 5,763,861 | +0.38(+0.27%) |
Nov 17, 2014 | 144.10 | 144.68 | 144.05 | 144.46 | 4,482,508 | +0.12(+0.08%) |
Nov 14, 2014 | 144.35 | 144.59 | 144.15 | 144.34 | 4,301,989 | -0.07(-0.05%) |
Nov 13, 2014 | 144.26 | 144.86 | 143.88 | 144.41 | 7,951,348 | +0.33(+0.23%) |
Nov 12, 2014 | 143.45 | 144.22 | 143.44 | 144.09 | 3,464,699 | +0.02(+0.01%) |
Nov 11, 2014 | 144.04 | 144.25 | 143.80 | 144.07 | 3,899,813 | +0.06(+0.04%) |
Nov 10, 2014 | 143.74 | 144.10 | 143.51 | 144.01 | 3,593,083 | +0.30(+0.21%) |
Nov 07, 2014 | 143.43 | 143.73 | 143.05 | 143.71 | 4,909,184 | +0.24(+0.17%) |
Nov 06, 2014 | 143.03 | 143.57 | 142.56 | 143.47 | 8,782,278 | +0.61(+0.42%) |
Nov 05, 2014 | 142.90 | 142.92 | 142.18 | 142.87 | 6,455,076 | +0.89(+0.63%) |
Nov 04, 2014 | 141.66 | 142.13 | 141.16 | 141.97 | 7,898,120 | +0.08(+0.06%) |
Nov 03, 2014 | 142.06 | 142.24 | 141.64 | 141.89 | 6,576,995 | -0.07(-0.05%) |
Oct 31, 2014 | 141.88 | 142.12 | 141.43 | 141.97 | 9,241,133 | +1.51(+1.08%) |
Oct 30, 2014 | 138.84 | 140.73 | 138.82 | 140.45 | 9,091,270 | +1.80(+1.30%) |
Oct 29, 2014 | 139.15 | 139.21 | 138.00 | 138.65 | 9,269,535 | -0.21(-0.15%) |
Oct 28, 2014 | 137.90 | 138.89 | 137.62 | 138.87 | 6,648,025 | +1.46(+1.06%) |
Oct 27, 2014 | 136.88 | 137.29 | 137.29 | 137.41 | 6,185,812 | +0.11(+0.08%) |
Oct 24, 2014 | 136.36 | 137.33 | 136.01 | 137.29 | 7,005,507 | +1.06(+0.78%) |
Oct 23, 2014 | 135.91 | 136.98 | 135.88 | 136.24 | 8,589,528 | +1.69(+1.26%) |
Oct 22, 2014 | 136.01 | 136.06 | 134.46 | 134.54 | 7,365,859 | -1.16(-0.86%) |
Oct 21, 2014 | 134.60 | 135.76 | 134.33 | 135.71 | 10,994,537 | +1.76(+1.31%) |
Oct 20, 2014 | 132.88 | 133.97 | 132.80 | 133.95 | 8,743,848 | +0.16(+0.12%) |
Oct 17, 2014 | 133.15 | 134.19 | 132.77 | 133.78 | 14,331,539 | +2.14(+1.62%) |
Oct 16, 2014 | 130.03 | 132.44 | 129.80 | 131.64 | 23,147,716 | -0.25(-0.19%) |
Oct 15, 2014 | 131.81 | 132.35 | 129.43 | 131.89 | 30,536,508 | -1.43(-1.07%) |
Oct 14, 2014 | 133.84 | 134.45 | 132.89 | 133.32 | 16,666,389 | +0.08(+0.06%) |
Oct 13, 2014 | 135.00 | 135.58 | 133.16 | 133.24 | 17,253,330 | -1.87(-1.38%) |
Oct 10, 2014 | 136.07 | 136.86 | 135.10 | 135.10 | 15,551,865 | -0.92(-0.68%) |
Oct 09, 2014 | 138.33 | 138.59 | 135.91 | 136.03 | 16,372,185 | -2.68(-1.93%) |
Oct 08, 2014 | 136.46 | 138.87 | 136.03 | 138.71 | 10,877,778 | +2.26(+1.65%) |
Oct 07, 2014 | 137.98 | 138.15 | 136.45 | 136.45 | 8,717,968 | -2.22(-1.60%) |
Oct 06, 2014 | 139.38 | 139.58 | 138.17 | 138.67 | 6,499,813 | -0.12(-0.09%) |
Oct 03, 2014 | 138.11 | 139.00 | 137.69 | 138.79 | 6,834,623 | +1.69(+1.23%) |
Oct 02, 2014 | 136.89 | 137.60 | 136.10 | 137.10 | 11,116,632 | -0.02(-0.02%) |
Oct 01, 2014 | 138.95 | 139.00 | 136.91 | 137.12 | 13,477,154 | -1.95(-1.40%) |
Sep 30, 2014 | 139.39 | 139.92 | 138.86 | 139.08 | 6,718,911 | -0.21(-0.15%) |
Sep 29, 2014 | 138.35 | 139.49 | 138.15 | 139.29 | 6,319,446 | -0.30(-0.22%) |
Sep 26, 2014 | 138.85 | 139.94 | 138.61 | 139.59 | 7,414,666 | +1.25(+0.90%) |
Sep 25, 2014 | 140.25 | 140.27 | 138.28 | 138.34 | 10,897,536 | -2.14(-1.53%) |
Sep 24, 2014 | 139.31 | 140.57 | 139.00 | 140.48 | 7,111,320 | +1.29(+0.93%) |
Sep 23, 2014 | 139.72 | 140.15 | 139.19 | 139.19 | 6,753,126 | -0.98(-0.70%) |
Sep 22, 2014 | 140.94 | 140.97 | 140.02 | 140.17 | 5,988,070 | -0.85(-0.60%) |
Sep 19, 2014 | 141.47 | 141.73 | 140.81 | 141.02 | 11,424,442 | +0.21(+0.15%) |
Sep 18, 2014 | 140.33 | 140.97 | 140.24 | 140.82 | 7,917,414 | +0.84(+0.60%) |
Sep 17, 2014 | 139.97 | 140.52 | 139.45 | 139.98 | 10,417,389 | +0.16(+0.12%) |
Sep 16, 2014 | 138.66 | 140.08 | 138.60 | 139.81 | 7,289,562 | +0.86(+0.62%) |
Sep 15, 2014 | 138.74 | 139.15 | 138.32 | 138.95 | 6,289,175 | +0.34(+0.25%) |
Sep 12, 2014 | 139.00 | 139.05 | 138.20 | 138.61 | 6,130,091 | -0.50(-0.36%) |
Sep 11, 2014 | 138.60 | 139.19 | 138.54 | 139.10 | 3,709,468 | -0.13(-0.09%) |
Sep 10, 2014 | 138.83 | 139.35 | 138.45 | 139.23 | 5,633,612 | +0.45(+0.32%) |
Sep 09, 2014 | 139.33 | 139.37 | 138.60 | 138.78 | 5,215,604 | -0.77(-0.55%) |
Sep 08, 2014 | 139.54 | 139.79 | 139.30 | 139.55 | 3,848,811 | -0.16(-0.11%) |
Sep 05, 2014 | 139.11 | 139.74 | 138.70 | 139.71 | 4,172,063 | +0.48(+0.35%) |
Sep 04, 2014 | 139.43 | 139.96 | 138.87 | 139.23 | 4,610,013 | -0.05(-0.04%) |
Sep 03, 2014 | 139.81 | 139.90 | 139.12 | 139.28 | 3,490,240 | +0.11(+0.08%) |