Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 133.10 | 134.16 | 132.54 | 132.75 | 48,355 | +0.06(+0.05%) |
Nov 26, 2014 | 131.10 | 132.69 | 132.69 | 132.69 | 24,366 | +1.81(+1.38%) |
Nov 25, 2014 | 130.84 | 130.90 | 130.18 | 130.88 | 35,829 | +0.44(+0.33%) |
Nov 24, 2014 | 129.34 | 130.45 | 129.30 | 130.44 | 29,298 | +1.54(+1.19%) |
Nov 21, 2014 | 129.88 | 130.11 | 128.63 | 128.90 | 75,212 | +0.45(+0.35%) |
Nov 20, 2014 | 128.00 | 128.66 | 127.53 | 128.45 | 99,593 | +0.10(+0.08%) |
Nov 19, 2014 | 129.37 | 129.37 | 127.97 | 128.35 | 44,605 | -0.95(-0.73%) |
Nov 18, 2014 | 127.03 | 129.46 | 127.03 | 129.30 | 32,609 | +2.31(+1.82%) |
Nov 17, 2014 | 126.05 | 127.65 | 126.05 | 126.99 | 30,426 | +0.91(+0.72%) |
Nov 14, 2014 | 126.16 | 126.20 | 125.28 | 126.08 | 39,477 | -0.28(-0.22%) |
Nov 13, 2014 | 126.80 | 127.55 | 125.96 | 126.36 | 55,302 | -0.41(-0.32%) |
Nov 12, 2014 | 126.28 | 126.87 | 125.96 | 126.77 | 25,977 | +0.14(+0.11%) |
Nov 11, 2014 | 126.50 | 126.95 | 125.96 | 126.63 | 29,683 | +0.30(+0.23%) |
Nov 10, 2014 | 125.41 | 126.34 | 124.76 | 126.34 | 137,825 | +0.88(+0.70%) |
Nov 07, 2014 | 126.61 | 126.61 | 124.42 | 125.46 | 41,591 | -2.09(-1.64%) |
Nov 06, 2014 | 127.03 | 127.83 | 127.03 | 127.55 | 28,649 | +0.97(+0.76%) |
Nov 05, 2014 | 128.50 | 128.76 | 126.49 | 126.58 | 29,754 | -1.08(-0.85%) |
Nov 04, 2014 | 127.47 | 127.82 | 126.59 | 127.66 | 30,103 | +0.18(+0.14%) |
Nov 03, 2014 | 127.15 | 127.48 | 126.62 | 127.48 | 34,328 | +0.46(+0.36%) |
Oct 31, 2014 | 129.90 | 129.90 | 126.56 | 127.02 | 76,877 | -0.59(-0.46%) |
Oct 30, 2014 | 125.15 | 127.91 | 125.06 | 127.61 | 26,223 | +2.57(+2.05%) |
Oct 29, 2014 | 125.36 | 125.36 | 124.42 | 125.04 | 34,229 | -0.12(-0.10%) |
Oct 28, 2014 | 125.48 | 125.48 | 124.22 | 125.16 | 45,758 | +1.06(+0.86%) |
Oct 27, 2014 | 124.39 | 124.39 | 124.39 | 124.10 | 39,830 | -0.29(-0.23%) |
Oct 24, 2014 | 123.54 | 124.45 | 123.47 | 124.39 | 67,020 | +1.38(+1.12%) |
Oct 23, 2014 | 121.69 | 123.90 | 121.35 | 123.01 | 32,965 | +2.41(+2.00%) |
Oct 22, 2014 | 121.93 | 122.25 | 120.60 | 120.60 | 43,886 | -0.91(-0.74%) |
Oct 21, 2014 | 120.00 | 121.51 | 119.94 | 121.51 | 177,263 | +2.54(+2.14%) |
Oct 20, 2014 | 117.71 | 118.98 | 117.71 | 118.97 | 29,397 | +1.44(+1.22%) |
Oct 17, 2014 | 118.29 | 118.47 | 116.84 | 117.53 | 38,777 | +0.70(+0.60%) |
Oct 16, 2014 | 115.11 | 117.67 | 114.30 | 116.84 | 56,047 | +0.43(+0.37%) |
Oct 15, 2014 | 114.98 | 116.78 | 113.10 | 116.41 | 74,873 | +0.01(+0.01%) |
Oct 14, 2014 | 117.04 | 117.93 | 114.70 | 116.40 | 49,869 | +0.22(+0.19%) |
Oct 13, 2014 | 119.28 | 119.28 | 116.16 | 116.18 | 232,532 | -2.85(-2.40%) |
Oct 10, 2014 | 120.46 | 121.60 | 119.04 | 119.04 | 54,399 | -1.51(-1.25%) |
Oct 09, 2014 | 123.08 | 123.20 | 120.49 | 120.54 | 104,251 | -2.27(-1.85%) |
Oct 08, 2014 | 120.59 | 122.83 | 119.41 | 122.81 | 37,077 | +2.45(+2.04%) |
Oct 07, 2014 | 121.98 | 121.98 | 120.36 | 120.36 | 22,111 | -2.21(-1.80%) |
Oct 06, 2014 | 124.73 | 124.73 | 122.19 | 122.57 | 32,527 | -1.04(-0.84%) |
Oct 03, 2014 | 122.41 | 123.75 | 122.08 | 123.61 | 65,502 | +2.18(+1.80%) |
Oct 02, 2014 | 121.07 | 121.87 | 120.02 | 121.43 | 49,424 | +0.36(+0.29%) |
Oct 01, 2014 | 122.25 | 122.25 | 120.47 | 121.07 | 142,578 | -1.03(-0.85%) |
Sep 30, 2014 | 123.43 | 123.66 | 122.11 | 122.11 | 49,733 | -1.09(-0.88%) |
Sep 29, 2014 | 121.83 | 123.58 | 121.53 | 123.20 | 48,007 | +0.50(+0.40%) |
Sep 26, 2014 | 122.54 | 122.73 | 121.83 | 122.70 | 21,153 | +0.25(+0.21%) |
Sep 25, 2014 | 123.88 | 124.06 | 122.23 | 122.45 | 54,399 | -1.67(-1.35%) |
Sep 24, 2014 | 122.28 | 124.12 | 122.28 | 124.12 | 27,831 | +2.16(+1.77%) |
Sep 23, 2014 | 121.57 | 122.56 | 120.99 | 121.96 | 28,057 | -0.48(-0.39%) |
Sep 22, 2014 | 123.32 | 123.32 | 121.71 | 122.44 | 19,318 | -0.83(-0.68%) |
Sep 19, 2014 | 123.94 | 124.04 | 122.60 | 123.27 | 25,091 | -0.15(-0.12%) |
Sep 18, 2014 | 123.46 | 123.56 | 123.06 | 123.42 | 45,049 | +0.50(+0.41%) |
Sep 17, 2014 | 122.29 | 123.38 | 122.29 | 122.91 | 34,201 | +1.18(+0.97%) |
Sep 16, 2014 | 119.93 | 121.73 | 119.93 | 121.73 | 30,682 | +1.16(+0.96%) |
Sep 15, 2014 | 120.60 | 120.70 | 119.81 | 120.57 | 12,109 | +0.42(+0.35%) |
Sep 12, 2014 | 120.86 | 120.86 | 119.77 | 120.14 | 21,821 | -0.73(-0.60%) |
Sep 11, 2014 | 120.04 | 120.87 | 119.74 | 120.87 | 14,490 | +0.37(+0.31%) |
Sep 10, 2014 | 119.54 | 120.53 | 119.47 | 120.50 | 32,212 | +1.10(+0.92%) |
Sep 09, 2014 | 120.14 | 120.14 | 119.25 | 119.40 | 23,475 | -0.93(-0.77%) |
Sep 08, 2014 | 120.29 | 120.33 | 119.68 | 120.33 | 12,207 | +0.44(+0.37%) |
Sep 05, 2014 | 119.48 | 119.88 | 118.26 | 119.88 | 27,037 | +1.00(+0.84%) |
Sep 04, 2014 | 120.50 | 120.94 | 118.79 | 118.89 | 43,949 | -1.11(-0.93%) |
Sep 03, 2014 | 120.25 | 120.38 | 119.60 | 120.00 | 45,819 | +0.49(+0.41%) |