Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 151.00 | 152.00 | 149.60 | 150.60 | 249,834 | +0.40(+0.27%) |
Nov 26, 2014 | 150.20 | 150.20 | 150.20 | 150.20 | 272,650 | -0.60(-0.40%) |
Nov 25, 2014 | 150.80 | 151.20 | 149.00 | 150.80 | 350,814 | +0.80(+0.53%) |
Nov 24, 2014 | 149.00 | 152.40 | 149.00 | 150.00 | 398,402 | -0.20(-0.13%) |
Nov 21, 2014 | 152.40 | 153.80 | 148.00 | 150.20 | 832,775 | +1.60(+1.08%) |
Nov 20, 2014 | 146.60 | 153.40 | 146.60 | 148.60 | 1,381,329 | +3.50(+2.41%) |
Nov 19, 2014 | 147.80 | 149.80 | 143.20 | 145.10 | 814,557 | -2.30(-1.56%) |
Nov 18, 2014 | 152.40 | 153.60 | 146.60 | 147.40 | 1,020,778 | -4.00(-2.64%) |
Nov 17, 2014 | 156.80 | 157.60 | 150.80 | 151.40 | 637,718 | -5.40(-3.44%) |
Nov 14, 2014 | 155.20 | 158.00 | 152.80 | 156.80 | 649,284 | +1.40(+0.90%) |
Nov 13, 2014 | 162.00 | 163.00 | 153.80 | 155.40 | 721,697 | -6.60(-4.07%) |
Nov 12, 2014 | 156.80 | 165.60 | 155.20 | 162.00 | 2,281,184 | +6.10(+3.91%) |
Nov 11, 2014 | 146.80 | 157.60 | 145.00 | 155.90 | 924,459 | +7.30(+4.91%) |
Nov 10, 2014 | 150.00 | 153.40 | 148.40 | 148.60 | 601,071 | -1.40(-0.93%) |
Nov 07, 2014 | 149.40 | 153.40 | 149.20 | 150.00 | 623,327 | -0.40(-0.27%) |
Nov 06, 2014 | 151.20 | 151.60 | 146.90 | 150.40 | 943,180 | -1.90(-1.25%) |
Nov 05, 2014 | 159.10 | 159.80 | 150.00 | 152.30 | 1,085,546 | -4.50(-2.87%) |
Nov 04, 2014 | 148.00 | 161.20 | 147.00 | 156.80 | 2,115,526 | +9.40(+6.38%) |
Nov 03, 2014 | 146.40 | 153.20 | 144.20 | 147.40 | 1,552,073 | +1.20(+0.82%) |
Oct 31, 2014 | 130.40 | 150.40 | 129.00 | 146.20 | 4,417,753 | +26.40(+22.04%) |
Oct 30, 2014 | 116.20 | 120.80 | 114.60 | 119.80 | 1,575,140 | +4.00(+3.45%) |
Oct 29, 2014 | 120.00 | 120.60 | 115.00 | 115.80 | 1,196,372 | -4.20(-3.50%) |
Oct 28, 2014 | 118.60 | 121.80 | 117.00 | 120.00 | 754,088 | +1.40(+1.18%) |
Oct 27, 2014 | 120.20 | 121.00 | 121.00 | 118.60 | 512,570 | -2.40(-1.98%) |
Oct 24, 2014 | 122.80 | 124.00 | 119.20 | 121.00 | 555,976 | -2.80(-2.26%) |
Oct 23, 2014 | 123.00 | 125.60 | 122.00 | 123.80 | 554,411 | +1.00(+0.81%) |
Oct 22, 2014 | 126.60 | 126.60 | 122.40 | 122.80 | 503,859 | -1.60(-1.29%) |
Oct 21, 2014 | 124.60 | 125.80 | 122.40 | 124.40 | 378,550 | +0.30(+0.24%) |
Oct 20, 2014 | 123.00 | 123.60 | 122.20 | 124.10 | 424,862 | +1.60(+1.31%) |
Oct 17, 2014 | 127.20 | 128.00 | 122.00 | 122.50 | 381,266 | -2.50(-2.00%) |
Oct 16, 2014 | 121.40 | 125.60 | 119.60 | 125.00 | 452,331 | -0.40(-0.32%) |
Oct 15, 2014 | 116.00 | 125.80 | 115.40 | 125.40 | 830,801 | +6.80(+5.73%) |
Oct 14, 2014 | 115.60 | 119.00 | 114.40 | 118.60 | 1,032,473 | +3.20(+2.77%) |
Oct 13, 2014 | 117.80 | 120.50 | 114.50 | 115.40 | 580,158 | -3.40(-2.86%) |
Oct 10, 2014 | 125.00 | 125.00 | 115.60 | 118.80 | 904,785 | -8.80(-6.90%) |
Oct 09, 2014 | 128.80 | 131.40 | 126.60 | 127.60 | 383,918 | -2.00(-1.54%) |
Oct 08, 2014 | 128.40 | 130.00 | 125.40 | 129.60 | 329,585 | +1.20(+0.93%) |
Oct 07, 2014 | 132.80 | 133.90 | 127.80 | 128.40 | 397,005 | -4.40(-3.31%) |
Oct 06, 2014 | 135.20 | 137.20 | 131.42 | 132.80 | 299,875 | -2.00(-1.48%) |
Oct 03, 2014 | 132.60 | 135.60 | 131.40 | 134.80 | 392,452 | +3.20(+2.43%) |
Oct 02, 2014 | 131.40 | 134.00 | 127.80 | 131.60 | 1,114,512 | +0.30(+0.23%) |
Oct 01, 2014 | 133.00 | 133.60 | 129.80 | 131.30 | 490,717 | -2.30(-1.72%) |
Sep 30, 2014 | 133.20 | 133.60 | 129.60 | 133.60 | 506,187 | +0.20(+0.15%) |
Sep 29, 2014 | 132.40 | 134.80 | 130.40 | 133.40 | 638,776 | +0.20(+0.15%) |
Sep 26, 2014 | 131.20 | 135.00 | 131.20 | 133.20 | 490,176 | +1.60(+1.22%) |
Sep 25, 2014 | 133.40 | 134.20 | 129.80 | 131.60 | 775,923 | -2.00(-1.50%) |
Sep 24, 2014 | 133.60 | 135.80 | 132.60 | 133.60 | 769,672 | -0.40(-0.30%) |
Sep 23, 2014 | 135.00 | 137.40 | 133.00 | 134.00 | 848,392 | -2.00(-1.47%) |
Sep 22, 2014 | 139.00 | 139.00 | 135.40 | 136.00 | 587,604 | -3.40(-2.44%) |
Sep 19, 2014 | 138.40 | 140.80 | 137.20 | 139.40 | 984,651 | +1.60(+1.16%) |
Sep 18, 2014 | 139.80 | 140.40 | 136.20 | 137.80 | 443,048 | -1.60(-1.15%) |
Sep 17, 2014 | 139.40 | 141.00 | 137.60 | 139.40 | 474,309 | +0.40(+0.29%) |
Sep 16, 2014 | 139.00 | 139.60 | 136.60 | 139.00 | 505,598 | +0.00(+0.00%) |
Sep 15, 2014 | 144.20 | 144.40 | 138.00 | 139.00 | 641,209 | -4.10(-2.87%) |
Sep 12, 2014 | 140.80 | 144.40 | 140.48 | 143.10 | 604,100 | +2.30(+1.63%) |
Sep 11, 2014 | 141.80 | 144.60 | 140.60 | 140.80 | 609,001 | -1.20(-0.85%) |
Sep 10, 2014 | 133.80 | 143.20 | 133.80 | 142.00 | 885,075 | +8.20(+6.13%) |
Sep 09, 2014 | 132.80 | 140.20 | 132.20 | 133.80 | 828,706 | -0.60(-0.45%) |
Sep 08, 2014 | 136.00 | 136.60 | 124.40 | 134.40 | 869,390 | -2.00(-1.47%) |
Sep 05, 2014 | 140.20 | 141.00 | 136.60 | 136.40 | 736,577 | -4.40(-3.13%) |
Sep 04, 2014 | 142.00 | 144.00 | 140.40 | 140.80 | 612,921 | -2.80(-1.95%) |
Sep 03, 2014 | 141.80 | 145.60 | 141.00 | 143.60 | 814,888 | +2.40(+1.70%) |