Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 155.39 | 156.29 | 155.15 | 155.40 | 1,449,092 | +0.40(+0.26%) |
Nov 26, 2014 | 156.14 | 154.99 | 154.99 | 154.99 | 2,461,854 | -0.28(-0.18%) |
Nov 25, 2014 | 156.62 | 156.62 | 154.73 | 155.27 | 4,470,337 | -0.99(-0.64%) |
Nov 24, 2014 | 156.32 | 156.94 | 155.94 | 156.26 | 2,467,715 | +0.39(+0.25%) |
Nov 21, 2014 | 157.46 | 157.57 | 155.69 | 155.87 | 2,880,160 | -0.13(-0.08%) |
Nov 20, 2014 | 154.41 | 156.09 | 154.19 | 156.00 | 3,466,537 | +0.46(+0.30%) |
Nov 19, 2014 | 155.97 | 156.20 | 154.72 | 155.54 | 2,748,960 | -0.37(-0.24%) |
Nov 18, 2014 | 155.90 | 156.75 | 155.87 | 155.91 | 2,201,923 | -0.24(-0.15%) |
Nov 17, 2014 | 155.81 | 157.19 | 155.57 | 156.15 | 1,938,091 | -0.04(-0.03%) |
Nov 14, 2014 | 156.50 | 156.90 | 155.90 | 156.19 | 2,057,496 | -0.21(-0.14%) |
Nov 13, 2014 | 156.90 | 157.19 | 155.55 | 156.41 | 2,127,995 | +0.05(+0.03%) |
Nov 12, 2014 | 156.75 | 156.94 | 155.66 | 156.35 | 2,824,409 | -1.40(-0.89%) |
Nov 11, 2014 | 157.70 | 158.41 | 156.64 | 157.75 | 1,970,596 | +0.07(+0.04%) |
Nov 10, 2014 | 156.63 | 157.75 | 156.63 | 157.69 | 1,877,893 | +0.90(+0.57%) |
Nov 07, 2014 | 157.24 | 157.42 | 155.63 | 156.79 | 2,410,026 | -0.24(-0.15%) |
Nov 06, 2014 | 156.52 | 157.39 | 156.03 | 157.03 | 2,329,760 | +0.95(+0.61%) |
Nov 05, 2014 | 157.51 | 157.75 | 155.89 | 156.08 | 3,820,647 | -0.35(-0.23%) |
Nov 04, 2014 | 156.59 | 157.00 | 155.24 | 156.43 | 2,465,942 | -0.46(-0.29%) |
Nov 03, 2014 | 156.50 | 157.84 | 156.00 | 156.89 | 2,795,284 | +0.69(+0.44%) |
Oct 31, 2014 | 155.58 | 156.21 | 154.66 | 156.20 | 4,083,401 | +2.48(+1.62%) |
Oct 30, 2014 | 152.49 | 153.82 | 152.23 | 153.72 | 3,399,258 | +0.73(+0.48%) |
Oct 29, 2014 | 152.99 | 154.00 | 152.42 | 152.99 | 4,109,783 | -0.20(-0.13%) |
Oct 28, 2014 | 151.41 | 153.18 | 150.62 | 153.18 | 3,693,421 | +1.98(+1.31%) |
Oct 27, 2014 | 150.34 | 151.41 | 150.74 | 151.20 | 2,905,139 | +0.46(+0.31%) |
Oct 24, 2014 | 148.21 | 150.85 | 147.99 | 150.74 | 3,528,419 | +2.71(+1.83%) |
Oct 23, 2014 | 147.00 | 148.89 | 146.93 | 148.03 | 4,131,185 | +2.66(+1.83%) |
Oct 22, 2014 | 148.44 | 148.64 | 145.38 | 145.38 | 3,756,328 | -2.75(-1.86%) |
Oct 21, 2014 | 147.34 | 148.28 | 146.64 | 148.13 | 3,226,709 | +1.92(+1.32%) |
Oct 20, 2014 | 144.88 | 145.45 | 144.55 | 146.21 | 2,807,101 | +0.76(+0.53%) |
Oct 17, 2014 | 144.53 | 145.96 | 143.96 | 145.45 | 6,022,052 | +3.56(+2.51%) |
Oct 16, 2014 | 141.43 | 144.41 | 141.32 | 141.89 | 9,485,056 | -3.83(-2.63%) |
Oct 15, 2014 | 145.10 | 146.30 | 141.01 | 145.72 | 7,699,942 | -1.20(-0.82%) |
Oct 14, 2014 | 147.56 | 149.46 | 146.15 | 146.92 | 4,326,748 | -0.06(-0.04%) |
Oct 13, 2014 | 148.81 | 150.61 | 146.75 | 146.97 | 4,179,993 | -1.32(-0.89%) |
Oct 10, 2014 | 149.28 | 150.41 | 148.07 | 148.30 | 5,358,695 | -0.73(-0.49%) |
Oct 09, 2014 | 152.77 | 153.06 | 148.60 | 149.03 | 5,951,631 | -4.41(-2.88%) |
Oct 08, 2014 | 151.30 | 153.74 | 149.75 | 153.44 | 3,848,718 | +2.33(+1.55%) |
Oct 07, 2014 | 153.38 | 153.38 | 150.96 | 151.11 | 3,559,038 | -3.03(-1.96%) |
Oct 06, 2014 | 155.44 | 155.80 | 153.86 | 154.14 | 2,357,962 | -0.49(-0.31%) |
Oct 03, 2014 | 151.78 | 155.01 | 151.74 | 154.62 | 3,979,115 | +4.27(+2.84%) |
Oct 02, 2014 | 148.48 | 150.81 | 148.47 | 150.35 | 3,393,471 | +1.79(+1.21%) |
Oct 01, 2014 | 150.61 | 151.15 | 148.26 | 148.56 | 5,104,000 | -2.36(-1.56%) |
Sep 30, 2014 | 151.61 | 152.09 | 150.19 | 150.92 | 2,478,453 | -0.21(-0.14%) |
Sep 29, 2014 | 150.54 | 151.74 | 149.79 | 151.13 | 2,125,251 | -1.06(-0.70%) |
Sep 26, 2014 | 151.89 | 152.59 | 150.63 | 152.19 | 2,350,602 | +0.85(+0.56%) |
Sep 25, 2014 | 154.12 | 154.40 | 150.83 | 151.35 | 3,746,896 | -3.06(-1.98%) |
Sep 24, 2014 | 152.31 | 154.66 | 151.66 | 154.41 | 3,447,256 | +2.24(+1.47%) |
Sep 23, 2014 | 151.74 | 153.63 | 151.74 | 152.17 | 2,405,236 | -0.16(-0.11%) |
Sep 22, 2014 | 152.92 | 153.70 | 152.18 | 152.34 | 2,231,242 | -0.75(-0.49%) |
Sep 19, 2014 | 154.78 | 155.04 | 152.82 | 153.08 | 6,620,395 | -1.39(-0.90%) |
Sep 18, 2014 | 152.78 | 154.92 | 152.51 | 154.47 | 4,345,118 | +2.52(+1.66%) |
Sep 17, 2014 | 151.13 | 152.73 | 150.83 | 151.95 | 3,439,824 | +0.64(+0.42%) |
Sep 16, 2014 | 151.19 | 151.74 | 150.29 | 151.31 | 2,606,038 | +0.05(+0.03%) |
Sep 15, 2014 | 150.38 | 151.60 | 150.05 | 151.26 | 2,807,271 | +0.67(+0.44%) |
Sep 12, 2014 | 148.50 | 150.84 | 148.50 | 150.59 | 4,091,941 | +1.78(+1.20%) |
Sep 11, 2014 | 146.97 | 149.17 | 146.75 | 148.81 | 2,319,885 | +0.93(+0.63%) |
Sep 10, 2014 | 146.61 | 148.13 | 146.44 | 147.88 | 2,991,559 | +2.03(+1.39%) |
Sep 09, 2014 | 146.28 | 146.87 | 145.21 | 145.85 | 3,166,140 | -2.23(-1.50%) |
Sep 08, 2014 | 147.64 | 148.74 | 147.34 | 148.08 | 2,124,231 | +0.30(+0.20%) |
Sep 05, 2014 | 147.64 | 147.91 | 146.24 | 147.78 | 3,117,234 | -0.27(-0.18%) |
Sep 04, 2014 | 147.93 | 149.28 | 147.62 | 148.05 | 2,039,141 | +0.39(+0.27%) |
Sep 03, 2014 | 148.38 | 149.69 | 147.52 | 147.66 | 2,916,414 | -0.14(-0.09%) |