Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 187.51 | 187.62 | 183.03 | 185.69 | 643,793 | -0.98(-0.53%) |
Nov 26, 2014 | 184.05 | 186.67 | 186.67 | 186.67 | 674,470 | +2.62(+1.42%) |
Nov 25, 2014 | 185.95 | 187.54 | 183.65 | 184.06 | 1,649,108 | -1.90(-1.02%) |
Nov 24, 2014 | 180.94 | 186.14 | 180.87 | 185.95 | 928,118 | +5.19(+2.87%) |
Nov 21, 2014 | 185.33 | 185.99 | 180.49 | 180.77 | 818,647 | -0.42(-0.23%) |
Nov 20, 2014 | 184.20 | 184.20 | 180.19 | 181.19 | 925,907 | -3.67(-1.98%) |
Nov 19, 2014 | 183.15 | 185.71 | 182.39 | 184.85 | 680,281 | +0.18(+0.09%) |
Nov 18, 2014 | 178.02 | 186.72 | 177.98 | 184.68 | 1,214,024 | +6.75(+3.79%) |
Nov 17, 2014 | 173.41 | 179.38 | 172.11 | 177.93 | 1,337,778 | +2.34(+1.33%) |
Nov 14, 2014 | 179.96 | 180.93 | 173.27 | 175.58 | 1,885,236 | -4.38(-2.43%) |
Nov 13, 2014 | 181.91 | 186.40 | 178.83 | 179.96 | 1,230,786 | -1.87(-1.03%) |
Nov 12, 2014 | 183.17 | 183.45 | 181.04 | 181.83 | 544,638 | -1.09(-0.60%) |
Nov 11, 2014 | 183.37 | 184.34 | 181.84 | 182.92 | 730,111 | -0.22(-0.12%) |
Nov 10, 2014 | 181.27 | 185.00 | 181.24 | 183.14 | 1,261,207 | +1.87(+1.03%) |
Nov 07, 2014 | 184.25 | 184.53 | 180.27 | 181.27 | 1,212,100 | -3.42(-1.85%) |
Nov 06, 2014 | 183.09 | 185.69 | 181.81 | 184.70 | 874,297 | +3.40(+1.88%) |
Nov 05, 2014 | 188.83 | 188.84 | 179.80 | 181.29 | 1,157,142 | -4.90(-2.63%) |
Nov 04, 2014 | 187.04 | 189.20 | 184.47 | 186.20 | 814,492 | -2.84(-1.50%) |
Nov 03, 2014 | 187.34 | 191.47 | 187.34 | 189.04 | 1,078,131 | +1.70(+0.91%) |
Oct 31, 2014 | 189.69 | 191.99 | 185.33 | 187.34 | 1,283,116 | -0.82(-0.43%) |
Oct 30, 2014 | 183.99 | 189.47 | 182.10 | 188.15 | 1,313,107 | +4.42(+2.40%) |
Oct 29, 2014 | 184.84 | 185.92 | 180.54 | 183.74 | 854,696 | -1.72(-0.93%) |
Oct 28, 2014 | 186.79 | 187.62 | 183.91 | 185.46 | 1,069,720 | -0.64(-0.34%) |
Oct 27, 2014 | 184.67 | 187.25 | 183.97 | 186.10 | 1,381,306 | +2.13(+1.16%) |
Oct 24, 2014 | 180.78 | 184.26 | 180.78 | 183.97 | 1,272,149 | +3.19(+1.77%) |
Oct 23, 2014 | 182.44 | 185.66 | 179.63 | 180.78 | 2,180,849 | +0.99(+0.55%) |
Oct 22, 2014 | 175.88 | 183.83 | 173.26 | 179.79 | 2,763,439 | +5.13(+2.93%) |
Oct 21, 2014 | 175.53 | 175.88 | 169.27 | 174.66 | 3,767,492 | +14.67(+9.17%) |
Oct 20, 2014 | 161.07 | 161.48 | 156.62 | 159.99 | 1,927,228 | -0.43(-0.27%) |
Oct 17, 2014 | 158.97 | 163.08 | 156.84 | 160.42 | 1,686,276 | +4.55(+2.92%) |
Oct 16, 2014 | 150.51 | 160.88 | 148.64 | 155.87 | 1,952,617 | +6.46(+4.32%) |
Oct 15, 2014 | 142.51 | 151.62 | 141.17 | 149.41 | 2,293,785 | +4.35(+3.00%) |
Oct 14, 2014 | 147.71 | 149.87 | 144.60 | 145.06 | 1,207,181 | -0.88(-0.60%) |
Oct 13, 2014 | 149.71 | 151.08 | 146.07 | 145.93 | 1,657,163 | -3.79(-2.53%) |
Oct 10, 2014 | 153.70 | 156.79 | 149.68 | 149.73 | 1,375,855 | -5.15(-3.32%) |
Oct 09, 2014 | 159.09 | 161.27 | 154.48 | 154.87 | 1,331,420 | -3.98(-2.50%) |
Oct 08, 2014 | 153.89 | 159.10 | 152.27 | 158.85 | 1,211,648 | +5.19(+3.37%) |
Oct 07, 2014 | 157.24 | 157.24 | 153.50 | 153.67 | 1,002,044 | -5.01(-3.16%) |
Oct 06, 2014 | 160.49 | 161.90 | 157.10 | 158.68 | 585,181 | -0.17(-0.10%) |
Oct 03, 2014 | 158.07 | 160.88 | 157.59 | 158.84 | 1,074,697 | +3.65(+2.35%) |
Oct 02, 2014 | 155.29 | 156.41 | 151.28 | 155.19 | 815,832 | +0.82(+0.53%) |
Oct 01, 2014 | 159.88 | 159.89 | 153.24 | 154.38 | 1,319,010 | -5.08(-3.18%) |
Sep 30, 2014 | 160.48 | 161.01 | 158.35 | 159.46 | 935,990 | -1.26(-0.79%) |
Sep 29, 2014 | 160.04 | 162.07 | 158.12 | 160.72 | 569,953 | -0.21(-0.13%) |
Sep 26, 2014 | 159.29 | 162.24 | 159.08 | 160.93 | 700,847 | +1.52(+0.95%) |
Sep 25, 2014 | 163.86 | 163.86 | 157.62 | 159.42 | 1,316,117 | -4.63(-2.82%) |
Sep 24, 2014 | 163.29 | 164.64 | 161.63 | 164.05 | 998,283 | +1.33(+0.82%) |
Sep 23, 2014 | 166.23 | 167.31 | 162.28 | 162.71 | 1,061,194 | -3.11(-1.88%) |
Sep 22, 2014 | 166.38 | 167.98 | 162.94 | 165.83 | 999,356 | -1.74(-1.04%) |
Sep 19, 2014 | 174.19 | 175.53 | 166.62 | 167.57 | 2,958,877 | -5.51(-3.18%) |
Sep 18, 2014 | 172.24 | 174.31 | 170.45 | 173.07 | 788,491 | +0.90(+0.52%) |
Sep 17, 2014 | 170.00 | 172.28 | 168.49 | 172.18 | 1,396,304 | +3.87(+2.30%) |
Sep 16, 2014 | 162.07 | 168.78 | 160.29 | 168.31 | 1,477,440 | +4.79(+2.93%) |
Sep 15, 2014 | 168.04 | 168.56 | 162.99 | 163.52 | 842,810 | -4.52(-2.69%) |
Sep 12, 2014 | 172.11 | 172.12 | 167.20 | 168.04 | 1,041,151 | -4.27(-2.48%) |
Sep 11, 2014 | 172.36 | 173.05 | 170.39 | 172.31 | 843,160 | -0.97(-0.56%) |
Sep 10, 2014 | 170.23 | 174.12 | 169.00 | 173.29 | 1,113,023 | +2.91(+1.71%) |
Sep 09, 2014 | 174.73 | 174.73 | 169.58 | 170.38 | 1,126,571 | -4.90(-2.80%) |
Sep 08, 2014 | 173.25 | 175.88 | 172.30 | 175.28 | 1,021,721 | +1.40(+0.81%) |
Sep 05, 2014 | 172.92 | 174.39 | 168.77 | 173.88 | 768,440 | +1.51(+0.87%) |
Sep 04, 2014 | 177.31 | 177.31 | 171.99 | 172.37 | 885,994 | -0.56(-0.33%) |
Sep 03, 2014 | 175.73 | 177.00 | 172.46 | 172.94 | 1,211,283 | -1.90(-1.09%) |