Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 154.62 | 155.72 | 150.64 | 151.20 | 250,086 | -4.20(-2.70%) |
Nov 26, 2014 | 152.56 | 155.40 | 155.40 | 155.40 | 220,950 | +2.40(+1.57%) |
Nov 25, 2014 | 152.40 | 153.28 | 150.60 | 153.00 | 365,047 | +1.22(+0.80%) |
Nov 24, 2014 | 149.98 | 151.92 | 149.32 | 151.78 | 428,180 | +3.10(+2.09%) |
Nov 21, 2014 | 150.08 | 150.16 | 147.32 | 148.68 | 590,786 | +2.94(+2.02%) |
Nov 20, 2014 | 141.52 | 146.38 | 141.34 | 145.74 | 362,854 | +1.52(+1.05%) |
Nov 19, 2014 | 145.88 | 146.60 | 142.96 | 144.22 | 437,167 | -3.70(-2.50%) |
Nov 18, 2014 | 146.20 | 149.54 | 146.04 | 147.92 | 335,959 | +2.72(+1.87%) |
Nov 17, 2014 | 143.58 | 146.74 | 142.56 | 145.20 | 415,275 | +0.20(+0.14%) |
Nov 14, 2014 | 144.68 | 145.48 | 141.94 | 145.00 | 418,613 | -0.44(-0.30%) |
Nov 13, 2014 | 146.44 | 148.48 | 141.24 | 145.44 | 782,824 | -1.80(-1.22%) |
Nov 12, 2014 | 145.48 | 148.74 | 145.20 | 147.24 | 322,066 | -1.92(-1.29%) |
Nov 11, 2014 | 149.72 | 150.46 | 146.06 | 149.16 | 574,979 | +0.20(+0.13%) |
Nov 10, 2014 | 144.20 | 150.06 | 143.88 | 148.96 | 585,592 | +5.36(+3.73%) |
Nov 07, 2014 | 141.72 | 143.80 | 139.90 | 143.60 | 769,142 | +2.04(+1.44%) |
Nov 06, 2014 | 138.86 | 142.16 | 136.18 | 141.56 | 711,998 | +3.44(+2.49%) |
Nov 05, 2014 | 138.84 | 138.88 | 135.52 | 138.12 | 666,526 | +1.80(+1.32%) |
Nov 04, 2014 | 134.36 | 136.72 | 130.66 | 136.32 | 720,110 | +0.96(+0.71%) |
Nov 03, 2014 | 137.68 | 138.48 | 134.00 | 135.36 | 710,009 | -2.28(-1.66%) |
Oct 31, 2014 | 138.50 | 138.52 | 135.38 | 137.64 | 794,335 | +3.52(+2.62%) |
Oct 30, 2014 | 131.86 | 136.82 | 129.76 | 134.12 | 912,651 | -0.64(-0.47%) |
Oct 29, 2014 | 136.64 | 136.74 | 130.52 | 134.76 | 1,486,607 | -2.40(-1.75%) |
Oct 28, 2014 | 130.64 | 137.24 | 130.34 | 137.16 | 1,015,115 | +8.56(+6.66%) |
Oct 27, 2014 | 124.58 | 129.18 | 126.86 | 128.60 | 990,538 | +1.74(+1.37%) |
Oct 24, 2014 | 125.48 | 127.64 | 118.40 | 126.86 | 1,206,593 | +1.34(+1.07%) |
Oct 23, 2014 | 126.00 | 128.80 | 123.52 | 125.52 | 1,420,760 | +7.44(+6.30%) |
Oct 22, 2014 | 129.20 | 130.84 | 117.34 | 118.08 | 1,818,382 | -10.38(-8.08%) |
Oct 21, 2014 | 123.82 | 129.06 | 123.00 | 128.46 | 1,303,161 | +8.86(+7.41%) |
Oct 20, 2014 | 110.54 | 119.84 | 109.93 | 119.60 | 1,867,507 | +8.58(+7.73%) |
Oct 17, 2014 | 113.80 | 115.36 | 109.00 | 111.02 | 2,541,185 | +4.50(+4.22%) |
Oct 16, 2014 | 97.44 | 108.80 | 96.98 | 106.52 | 4,563,704 | -4.66(-4.19%) |
Oct 15, 2014 | 104.56 | 111.80 | 96.58 | 111.18 | 5,795,328 | -2.24(-1.97%) |
Oct 14, 2014 | 114.20 | 119.30 | 108.76 | 113.42 | 2,591,514 | +0.72(+0.64%) |
Oct 13, 2014 | 126.80 | 128.92 | 111.70 | 112.70 | 2,551,065 | -12.22(-9.78%) |
Oct 10, 2014 | 139.80 | 142.64 | 124.80 | 124.92 | 2,094,490 | -15.56(-11.08%) |
Oct 09, 2014 | 152.72 | 153.64 | 140.02 | 140.48 | 1,903,012 | -14.40(-9.30%) |
Oct 08, 2014 | 142.50 | 155.34 | 141.08 | 154.88 | 1,300,411 | +11.64(+8.13%) |
Oct 07, 2014 | 150.36 | 150.80 | 143.08 | 143.24 | 1,048,691 | -10.86(-7.05%) |
Oct 06, 2014 | 160.32 | 161.88 | 153.24 | 154.10 | 722,320 | -2.74(-1.75%) |
Oct 03, 2014 | 152.88 | 158.36 | 151.96 | 156.84 | 866,151 | +8.96(+6.06%) |
Oct 02, 2014 | 145.68 | 150.52 | 141.76 | 147.88 | 985,425 | +1.12(+0.76%) |
Oct 01, 2014 | 149.96 | 150.24 | 142.84 | 146.76 | 1,218,725 | -3.12(-2.08%) |
Sep 30, 2014 | 151.28 | 154.14 | 148.84 | 149.88 | 717,762 | -2.28(-1.50%) |
Sep 29, 2014 | 151.26 | 156.12 | 149.40 | 152.16 | 820,236 | -7.64(-4.78%) |
Sep 26, 2014 | 155.76 | 161.50 | 155.00 | 159.80 | 507,209 | +5.30(+3.43%) |
Sep 25, 2014 | 165.44 | 165.44 | 152.02 | 154.50 | 1,090,095 | -12.54(-7.51%) |
Sep 24, 2014 | 162.76 | 167.18 | 161.20 | 167.04 | 416,901 | +5.04(+3.11%) |
Sep 23, 2014 | 163.82 | 167.08 | 161.80 | 162.00 | 655,022 | -6.24(-3.71%) |
Sep 22, 2014 | 172.18 | 172.50 | 166.82 | 168.24 | 506,084 | -6.04(-3.47%) |
Sep 19, 2014 | 176.06 | 177.06 | 172.00 | 174.28 | 478,358 | -0.10(-0.06%) |
Sep 18, 2014 | 173.26 | 174.60 | 172.26 | 174.38 | 250,693 | +2.48(+1.44%) |
Sep 17, 2014 | 171.16 | 175.44 | 169.52 | 171.90 | 713,387 | +1.50(+0.88%) |
Sep 16, 2014 | 160.84 | 170.90 | 160.58 | 170.40 | 583,641 | +7.82(+4.81%) |
Sep 15, 2014 | 166.10 | 166.10 | 161.54 | 162.58 | 344,723 | -4.28(-2.57%) |
Sep 12, 2014 | 170.02 | 170.38 | 164.00 | 166.86 | 592,501 | -3.72(-2.18%) |
Sep 11, 2014 | 167.08 | 170.70 | 166.42 | 170.58 | 393,284 | +0.48(+0.28%) |
Sep 10, 2014 | 168.80 | 170.88 | 165.48 | 170.10 | 317,933 | +1.18(+0.70%) |
Sep 09, 2014 | 172.52 | 172.78 | 167.94 | 168.92 | 336,748 | -4.76(-2.74%) |
Sep 08, 2014 | 173.40 | 174.34 | 171.58 | 173.68 | 243,275 | -0.34(-0.20%) |
Sep 05, 2014 | 171.48 | 174.32 | 168.66 | 174.02 | 240,808 | +3.44(+2.02%) |
Sep 04, 2014 | 172.08 | 174.38 | 168.72 | 170.58 | 226,291 | -0.32(-0.19%) |
Sep 03, 2014 | 171.78 | 171.78 | 169.00 | 170.90 | 187,469 | +1.98(+1.17%) |