Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 162.90 | 163.18 | 162.43 | 162.67 | 502,605 | -0.35(-0.22%) |
Nov 26, 2014 | 162.73 | 163.02 | 163.02 | 163.02 | 963,078 | +0.38(+0.23%) |
Nov 25, 2014 | 162.93 | 163.12 | 162.35 | 162.64 | 2,028,898 | -0.05(-0.03%) |
Nov 24, 2014 | 162.66 | 162.82 | 162.44 | 162.69 | 1,595,657 | +0.42(+0.26%) |
Nov 21, 2014 | 163.01 | 163.05 | 161.74 | 162.27 | 1,853,058 | +0.91(+0.56%) |
Nov 20, 2014 | 160.32 | 161.48 | 160.32 | 161.37 | 1,012,580 | +0.29(+0.18%) |
Nov 19, 2014 | 161.14 | 161.34 | 160.39 | 161.07 | 2,197,024 | -0.29(-0.18%) |
Nov 18, 2014 | 160.48 | 161.63 | 160.48 | 161.37 | 1,463,258 | +0.93(+0.58%) |
Nov 17, 2014 | 160.01 | 160.58 | 159.87 | 160.44 | 682,946 | +0.09(+0.05%) |
Nov 14, 2014 | 160.24 | 160.53 | 159.94 | 160.35 | 1,710,908 | +0.06(+0.04%) |
Nov 13, 2014 | 160.28 | 160.79 | 159.54 | 160.30 | 1,359,312 | +0.15(+0.09%) |
Nov 12, 2014 | 159.64 | 160.31 | 159.61 | 160.15 | 3,204,297 | -0.13(-0.08%) |
Nov 11, 2014 | 160.19 | 160.36 | 159.88 | 160.28 | 1,205,150 | +0.15(+0.10%) |
Nov 10, 2014 | 159.63 | 160.16 | 159.45 | 160.12 | 2,191,902 | +0.48(+0.30%) |
Nov 07, 2014 | 159.51 | 159.80 | 159.05 | 159.65 | 1,631,334 | +0.14(+0.09%) |
Nov 06, 2014 | 158.85 | 159.54 | 158.28 | 159.51 | 2,054,411 | +0.64(+0.40%) |
Nov 05, 2014 | 158.99 | 159.03 | 158.14 | 158.87 | 2,133,784 | +1.04(+0.66%) |
Nov 04, 2014 | 157.98 | 158.23 | 157.03 | 157.83 | 1,915,200 | -0.56(-0.36%) |
Nov 03, 2014 | 158.53 | 158.89 | 158.02 | 158.40 | 2,651,842 | +0.09(+0.06%) |
Oct 31, 2014 | 158.38 | 158.40 | 157.59 | 158.30 | 2,273,413 | +1.77(+1.13%) |
Oct 30, 2014 | 155.08 | 156.93 | 154.98 | 156.53 | 1,856,123 | +0.98(+0.63%) |
Oct 29, 2014 | 155.82 | 155.94 | 154.48 | 155.54 | 1,869,952 | -0.18(-0.12%) |
Oct 28, 2014 | 154.50 | 155.74 | 154.42 | 155.72 | 1,553,948 | +1.77(+1.15%) |
Oct 27, 2014 | 153.66 | 154.15 | 154.15 | 153.95 | 1,724,301 | -0.20(-0.13%) |
Oct 24, 2014 | 153.25 | 154.23 | 152.68 | 154.15 | 1,346,463 | +1.15(+0.75%) |
Oct 23, 2014 | 152.75 | 153.95 | 152.58 | 153.00 | 2,117,304 | +1.74(+1.15%) |
Oct 22, 2014 | 152.62 | 152.99 | 151.18 | 151.26 | 2,773,619 | -1.04(-0.68%) |
Oct 21, 2014 | 150.47 | 152.40 | 150.31 | 152.30 | 3,369,406 | +2.90(+1.94%) |
Oct 20, 2014 | 147.69 | 149.46 | 147.62 | 149.40 | 1,613,522 | +1.46(+0.98%) |
Oct 17, 2014 | 147.86 | 148.92 | 147.27 | 147.94 | 2,639,519 | +1.81(+1.24%) |
Oct 16, 2014 | 143.65 | 147.19 | 143.53 | 146.14 | 5,201,635 | -0.09(-0.06%) |
Oct 15, 2014 | 147.33 | 146.63 | 142.82 | 146.23 | 6,379,151 | -1.10(-0.74%) |
Oct 14, 2014 | 147.86 | 148.96 | 146.81 | 147.33 | 2,841,006 | +0.24(+0.16%) |
Oct 13, 2014 | 149.48 | 150.01 | 147.00 | 147.09 | 2,464,005 | -2.46(-1.64%) |
Oct 10, 2014 | 151.21 | 151.98 | 149.51 | 149.54 | 2,885,497 | -1.69(-1.12%) |
Oct 09, 2014 | 154.08 | 154.27 | 151.17 | 151.24 | 1,668,880 | -3.12(-2.02%) |
Oct 08, 2014 | 151.79 | 154.54 | 150.98 | 154.35 | 2,216,708 | +2.65(+1.75%) |
Oct 07, 2014 | 153.27 | 153.61 | 151.68 | 151.70 | 1,087,385 | -2.36(-1.53%) |
Oct 06, 2014 | 154.89 | 155.09 | 153.53 | 154.06 | 1,526,817 | -0.19(-0.12%) |
Oct 03, 2014 | 153.64 | 154.55 | 153.12 | 154.25 | 1,422,195 | +1.70(+1.12%) |
Oct 02, 2014 | 152.41 | 153.08 | 151.00 | 152.55 | 1,476,382 | -0.01(-0.01%) |
Oct 01, 2014 | 154.37 | 154.44 | 152.21 | 152.56 | 2,780,689 | -2.03(-1.31%) |
Sep 30, 2014 | 155.19 | 155.63 | 154.33 | 154.59 | 897,383 | -0.47(-0.30%) |
Sep 29, 2014 | 154.02 | 155.32 | 153.88 | 155.06 | 1,732,316 | -0.31(-0.20%) |
Sep 26, 2014 | 154.39 | 155.69 | 154.19 | 155.37 | 1,071,118 | +1.24(+0.81%) |
Sep 25, 2014 | 156.22 | 156.24 | 154.07 | 154.12 | 1,872,649 | -2.52(-1.61%) |
Sep 24, 2014 | 155.47 | 156.71 | 155.04 | 156.64 | 1,131,400 | +1.25(+0.80%) |
Sep 23, 2014 | 155.75 | 156.39 | 155.37 | 155.39 | 878,751 | -0.88(-0.56%) |
Sep 22, 2014 | 157.25 | 157.28 | 155.99 | 156.27 | 977,492 | -1.97(-1.24%) |
Sep 19, 2014 | 158.91 | 159.04 | 158.00 | 158.24 | 1,126,177 | -0.15(-0.10%) |
Sep 18, 2014 | 158.06 | 158.41 | 157.87 | 158.40 | 864,493 | +0.82(+0.52%) |
Sep 17, 2014 | 157.60 | 158.29 | 156.82 | 157.57 | 1,139,027 | +0.22(+0.14%) |
Sep 16, 2014 | 155.89 | 157.61 | 155.83 | 157.35 | 660,132 | +1.16(+0.75%) |
Sep 15, 2014 | 156.34 | 156.43 | 155.70 | 156.19 | 1,193,545 | -0.10(-0.07%) |
Sep 12, 2014 | 157.07 | 157.09 | 155.86 | 156.29 | 845,815 | -0.93(-0.59%) |
Sep 11, 2014 | 156.44 | 157.24 | 156.31 | 157.22 | 614,084 | +0.15(+0.09%) |
Sep 10, 2014 | 156.56 | 157.12 | 156.03 | 157.08 | 992,695 | +0.62(+0.39%) |
Sep 09, 2014 | 157.32 | 157.40 | 156.14 | 156.46 | 601,953 | -1.02(-0.65%) |
Sep 08, 2014 | 157.71 | 157.90 | 156.99 | 157.48 | 742,878 | -0.40(-0.26%) |
Sep 05, 2014 | 157.10 | 157.91 | 156.55 | 157.88 | 586,767 | +0.75(+0.48%) |
Sep 04, 2014 | 157.61 | 158.21 | 156.74 | 157.13 | 626,983 | -0.26(-0.16%) |
Sep 03, 2014 | 158.06 | 158.09 | 157.15 | 157.38 | 733,181 | -0.07(-0.04%) |