Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 149.62 | 151.71 | 149.57 | 151.52 | 623,628 | +2.32(+1.55%) |
Nov 26, 2014 | 149.65 | 149.20 | 149.20 | 149.20 | 612,112 | -0.47(-0.31%) |
Nov 25, 2014 | 148.58 | 150.35 | 148.44 | 149.67 | 1,046,578 | +1.08(+0.73%) |
Nov 24, 2014 | 147.93 | 148.98 | 146.53 | 148.58 | 738,474 | +1.04(+0.71%) |
Nov 21, 2014 | 148.66 | 149.55 | 147.03 | 147.54 | 1,153,192 | +0.22(+0.15%) |
Nov 20, 2014 | 146.47 | 149.16 | 145.95 | 147.32 | 1,267,465 | +0.10(+0.07%) |
Nov 19, 2014 | 144.22 | 147.32 | 143.91 | 147.22 | 1,157,835 | +2.54(+1.76%) |
Nov 18, 2014 | 143.88 | 144.81 | 143.11 | 144.68 | 882,964 | +0.42(+0.29%) |
Nov 17, 2014 | 142.41 | 144.56 | 141.87 | 144.26 | 982,445 | +1.48(+1.04%) |
Nov 14, 2014 | 142.11 | 143.18 | 141.33 | 142.78 | 887,605 | +0.88(+0.62%) |
Nov 13, 2014 | 141.63 | 142.71 | 140.54 | 141.91 | 911,342 | +0.20(+0.14%) |
Nov 12, 2014 | 140.08 | 142.11 | 139.23 | 141.71 | 1,024,365 | +1.52(+1.09%) |
Nov 11, 2014 | 140.19 | 141.32 | 139.64 | 140.19 | 802,611 | -0.70(-0.49%) |
Nov 10, 2014 | 142.89 | 143.77 | 140.60 | 140.88 | 928,962 | -1.71(-1.20%) |
Nov 07, 2014 | 140.06 | 143.32 | 139.95 | 142.59 | 1,693,069 | +2.14(+1.52%) |
Nov 06, 2014 | 135.60 | 140.62 | 135.46 | 140.45 | 1,065,113 | +5.42(+4.01%) |
Nov 05, 2014 | 134.89 | 135.78 | 134.39 | 135.03 | 654,359 | +0.52(+0.38%) |
Nov 04, 2014 | 135.60 | 135.62 | 133.01 | 134.51 | 876,375 | -1.25(-0.92%) |
Nov 03, 2014 | 135.01 | 136.49 | 134.65 | 135.77 | 835,812 | +0.69(+0.51%) |
Oct 31, 2014 | 136.93 | 137.63 | 134.62 | 135.08 | 1,108,659 | -1.04(-0.76%) |
Oct 30, 2014 | 132.38 | 136.51 | 131.91 | 136.12 | 1,161,970 | +3.54(+2.67%) |
Oct 29, 2014 | 129.20 | 136.85 | 129.08 | 132.58 | 2,977,558 | +0.71(+0.54%) |
Oct 28, 2014 | 131.98 | 132.32 | 130.26 | 131.87 | 1,424,961 | -0.35(-0.27%) |
Oct 27, 2014 | 131.32 | 132.38 | 131.32 | 132.22 | 1,308,067 | +0.90(+0.69%) |
Oct 24, 2014 | 131.96 | 131.96 | 130.69 | 131.32 | 1,401,982 | -0.76(-0.58%) |
Oct 23, 2014 | 132.24 | 133.86 | 131.82 | 132.08 | 888,174 | +0.50(+0.38%) |
Oct 22, 2014 | 132.10 | 133.56 | 131.57 | 131.58 | 581,897 | -0.48(-0.37%) |
Oct 21, 2014 | 129.21 | 132.11 | 129.20 | 132.06 | 735,684 | +3.25(+2.52%) |
Oct 20, 2014 | 127.27 | 129.04 | 126.22 | 128.82 | 1,115,621 | +0.78(+0.61%) |
Oct 17, 2014 | 130.24 | 130.71 | 127.47 | 128.04 | 1,436,510 | -1.16(-0.90%) |
Oct 16, 2014 | 126.61 | 130.71 | 125.79 | 129.20 | 968,366 | +0.78(+0.61%) |
Oct 15, 2014 | 127.46 | 128.97 | 125.70 | 128.43 | 1,278,407 | -0.83(-0.64%) |
Oct 14, 2014 | 130.25 | 130.51 | 128.53 | 129.25 | 1,041,173 | +0.16(+0.13%) |
Oct 13, 2014 | 131.24 | 131.27 | 128.84 | 129.09 | 937,197 | -2.38(-1.81%) |
Oct 10, 2014 | 133.89 | 134.63 | 131.47 | 131.47 | 975,367 | -2.14(-1.60%) |
Oct 09, 2014 | 135.39 | 136.13 | 133.45 | 133.60 | 1,273,970 | -2.52(-1.85%) |
Oct 08, 2014 | 133.99 | 136.28 | 133.39 | 136.12 | 1,083,991 | +2.45(+1.83%) |
Oct 07, 2014 | 133.97 | 135.06 | 133.51 | 133.67 | 1,116,374 | -1.04(-0.77%) |
Oct 06, 2014 | 136.65 | 137.28 | 134.38 | 134.71 | 983,693 | -1.65(-1.21%) |
Oct 03, 2014 | 137.27 | 138.03 | 136.21 | 136.36 | 942,200 | -0.59(-0.43%) |
Oct 02, 2014 | 133.79 | 137.13 | 133.46 | 136.95 | 1,374,345 | +3.08(+2.30%) |
Oct 01, 2014 | 135.05 | 135.05 | 132.62 | 133.87 | 1,190,232 | -1.12(-0.83%) |
Sep 30, 2014 | 135.12 | 135.78 | 134.19 | 134.99 | 847,823 | -0.25(-0.18%) |
Sep 29, 2014 | 134.94 | 136.19 | 134.69 | 135.24 | 729,239 | -0.50(-0.37%) |
Sep 26, 2014 | 135.94 | 136.08 | 133.65 | 135.74 | 1,023,046 | +0.59(+0.44%) |
Sep 25, 2014 | 136.96 | 137.21 | 134.27 | 135.15 | 1,405,343 | -2.20(-1.60%) |
Sep 24, 2014 | 139.46 | 139.97 | 136.65 | 137.34 | 1,714,348 | -1.61(-1.16%) |
Sep 23, 2014 | 138.68 | 139.41 | 138.25 | 138.95 | 1,169,351 | +0.14(+0.10%) |
Sep 22, 2014 | 140.48 | 141.06 | 138.36 | 138.81 | 1,303,442 | -1.75(-1.24%) |
Sep 19, 2014 | 142.13 | 142.18 | 140.30 | 140.56 | 1,685,754 | -0.70(-0.50%) |
Sep 18, 2014 | 141.23 | 142.05 | 140.77 | 141.26 | 694,099 | +0.05(+0.03%) |
Sep 17, 2014 | 141.47 | 141.71 | 140.26 | 141.21 | 707,209 | +0.15(+0.10%) |
Sep 16, 2014 | 139.76 | 141.06 | 139.45 | 141.06 | 896,440 | +1.32(+0.94%) |
Sep 15, 2014 | 141.77 | 142.22 | 139.56 | 139.75 | 1,209,263 | -2.29(-1.61%) |
Sep 12, 2014 | 141.37 | 142.28 | 141.37 | 142.04 | 1,126,464 | +0.43(+0.30%) |
Sep 11, 2014 | 142.32 | 143.01 | 141.29 | 141.61 | 827,263 | -1.17(-0.82%) |
Sep 10, 2014 | 141.81 | 142.83 | 141.59 | 142.78 | 897,629 | +0.96(+0.68%) |
Sep 09, 2014 | 142.46 | 142.59 | 141.32 | 141.82 | 915,215 | +0.83(+0.59%) |
Sep 08, 2014 | 140.88 | 141.69 | 140.75 | 140.98 | 522,124 | -0.33(-0.23%) |
Sep 05, 2014 | 140.30 | 141.38 | 139.84 | 141.31 | 712,606 | +0.36(+0.25%) |
Sep 04, 2014 | 138.74 | 141.77 | 138.74 | 140.95 | 1,342,001 | +2.79(+2.02%) |
Sep 03, 2014 | 138.86 | 138.95 | 137.89 | 138.16 | 729,789 | -0.62(-0.45%) |