Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 175.05 | 175.37 | 174.56 | 174.80 | 68,619,848 | -0.37(-0.21%) |
Nov 26, 2014 | 174.88 | 175.17 | 175.17 | 175.17 | 73,690,416 | +0.45(+0.26%) |
Nov 25, 2014 | 175.09 | 175.30 | 174.46 | 174.72 | 93,699,296 | -0.13(-0.07%) |
Nov 24, 2014 | 174.78 | 174.96 | 174.56 | 174.85 | 77,891,096 | +0.49(+0.28%) |
Nov 21, 2014 | 175.17 | 175.34 | 173.77 | 174.36 | 168,707,216 | +0.93(+0.54%) |
Nov 20, 2014 | 172.32 | 173.54 | 172.25 | 173.43 | 86,095,224 | +0.30(+0.18%) |
Nov 19, 2014 | 173.21 | 173.41 | 172.35 | 173.13 | 97,521,640 | -0.28(-0.16%) |
Nov 18, 2014 | 172.47 | 173.72 | 172.47 | 173.41 | 90,064,904 | +1.00(+0.58%) |
Nov 17, 2014 | 171.97 | 172.59 | 171.81 | 172.41 | 95,283,432 | +0.11(+0.06%) |
Nov 14, 2014 | 172.19 | 172.51 | 171.87 | 172.30 | 95,322,664 | +0.04(+0.02%) |
Nov 13, 2014 | 172.24 | 172.80 | 171.44 | 172.26 | 100,993,088 | +0.19(+0.11%) |
Nov 12, 2014 | 171.55 | 172.30 | 171.52 | 172.07 | 106,715,256 | -0.18(-0.11%) |
Nov 11, 2014 | 172.15 | 172.36 | 171.81 | 172.25 | 64,395,156 | +0.16(+0.10%) |
Nov 10, 2014 | 171.58 | 172.13 | 171.37 | 172.09 | 78,410,672 | +0.54(+0.31%) |
Nov 07, 2014 | 171.40 | 171.76 | 170.93 | 171.54 | 106,135,632 | +0.16(+0.09%) |
Nov 06, 2014 | 170.74 | 171.48 | 170.11 | 171.38 | 126,642,136 | +0.68(+0.40%) |
Nov 05, 2014 | 170.87 | 170.91 | 169.95 | 170.70 | 108,522,240 | +1.07(+0.63%) |
Nov 04, 2014 | 169.76 | 170.08 | 168.78 | 169.63 | 110,467,928 | -0.59(-0.35%) |
Nov 03, 2014 | 170.35 | 170.79 | 169.83 | 170.22 | 110,893,440 | +0.09(+0.05%) |
Oct 31, 2014 | 170.23 | 170.26 | 169.38 | 170.13 | 174,130,512 | +1.92(+1.14%) |
Oct 30, 2014 | 167.13 | 168.69 | 166.53 | 168.20 | 134,252,816 | +1.07(+0.64%) |
Oct 29, 2014 | 167.50 | 167.61 | 166.03 | 167.13 | 168,912,224 | -0.25(-0.15%) |
Oct 28, 2014 | 166.04 | 167.39 | 165.97 | 167.39 | 126,411,088 | +1.90(+1.15%) |
Oct 27, 2014 | 165.12 | 165.73 | 164.53 | 165.49 | 98,284,600 | -0.23(-0.14%) |
Oct 24, 2014 | 164.72 | 165.77 | 164.08 | 165.72 | 139,784,768 | +1.27(+0.77%) |
Oct 23, 2014 | 164.19 | 165.52 | 163.97 | 164.45 | 183,579,488 | +1.89(+1.16%) |
Oct 22, 2014 | 164.01 | 164.43 | 162.49 | 162.56 | 179,791,376 | -1.16(-0.71%) |
Oct 21, 2014 | 161.71 | 163.83 | 161.54 | 163.72 | 183,381,072 | +3.18(+1.98%) |
Oct 20, 2014 | 158.71 | 160.67 | 158.66 | 160.54 | 153,836,592 | +1.54(+0.97%) |
Oct 17, 2014 | 158.96 | 160.08 | 158.28 | 159.00 | 254,405,024 | +1.86(+1.18%) |
Oct 16, 2014 | 154.44 | 158.25 | 154.29 | 157.14 | 320,391,008 | -0.13(-0.09%) |
Oct 15, 2014 | 156.21 | 158.34 | 153.47 | 157.28 | 451,176,768 | -1.07(-0.68%) |
Oct 14, 2014 | 158.96 | 160.14 | 157.79 | 158.35 | 255,722,016 | +0.24(+0.15%) |
Oct 13, 2014 | 160.68 | 161.26 | 158.01 | 158.11 | 273,276,736 | -2.64(-1.64%) |
Oct 10, 2014 | 162.56 | 163.37 | 160.70 | 160.75 | 263,039,136 | -1.86(-1.14%) |
Oct 09, 2014 | 165.63 | 165.86 | 162.47 | 162.60 | 249,535,488 | -3.29(-1.98%) |
Oct 08, 2014 | 163.13 | 166.13 | 162.28 | 165.89 | 220,879,776 | +2.85(+1.75%) |
Oct 07, 2014 | 164.75 | 165.12 | 163.01 | 163.04 | 175,241,936 | -2.56(-1.54%) |
Oct 06, 2014 | 166.48 | 166.70 | 165.00 | 165.60 | 124,179,232 | -0.19(-0.12%) |
Oct 03, 2014 | 165.08 | 166.15 | 164.58 | 165.79 | 144,101,184 | +1.81(+1.10%) |
Oct 02, 2014 | 163.82 | 164.56 | 162.27 | 163.99 | 186,386,384 | +0.03(+0.02%) |
Oct 01, 2014 | 165.94 | 166.00 | 163.59 | 163.96 | 210,639,392 | -2.25(-1.36%) |
Sep 30, 2014 | 166.78 | 167.29 | 165.87 | 166.21 | 155,563,312 | -0.44(-0.26%) |
Sep 29, 2014 | 165.52 | 166.95 | 165.40 | 166.65 | 112,730,808 | -0.30(-0.18%) |
Sep 26, 2014 | 165.94 | 167.37 | 165.71 | 166.96 | 122,738,816 | +1.32(+0.79%) |
Sep 25, 2014 | 167.92 | 167.93 | 165.58 | 165.64 | 177,976,944 | -2.72(-1.61%) |
Sep 24, 2014 | 167.07 | 168.47 | 166.63 | 168.36 | 127,096,176 | +1.31(+0.78%) |
Sep 23, 2014 | 167.40 | 168.10 | 167.00 | 167.05 | 131,986,952 | -0.96(-0.57%) |
Sep 22, 2014 | 169.02 | 169.05 | 167.66 | 168.01 | 148,793,520 | -1.31(-0.77%) |
Sep 19, 2014 | 170.01 | 170.33 | 168.97 | 169.32 | 144,196,448 | -0.15(-0.09%) |
Sep 18, 2014 | 169.08 | 169.50 | 168.87 | 169.47 | 113,052,672 | +0.90(+0.53%) |
Sep 17, 2014 | 168.59 | 169.35 | 167.73 | 168.57 | 180,105,904 | +0.23(+0.13%) |
Sep 16, 2014 | 166.78 | 168.65 | 166.68 | 168.34 | 138,275,440 | +1.26(+0.75%) |
Sep 15, 2014 | 167.24 | 167.37 | 166.58 | 167.09 | 90,962,672 | -0.12(-0.07%) |
Sep 12, 2014 | 168.03 | 168.04 | 166.73 | 167.21 | 139,903,856 | -0.98(-0.58%) |
Sep 11, 2014 | 167.33 | 168.22 | 167.20 | 168.19 | 79,555,024 | +0.19(+0.11%) |
Sep 10, 2014 | 167.46 | 168.11 | 166.91 | 168.00 | 80,074,952 | +0.63(+0.38%) |
Sep 09, 2014 | 168.44 | 168.40 | 167.03 | 167.37 | 105,437,152 | -1.07(-0.63%) |
Sep 08, 2014 | 168.71 | 168.96 | 167.94 | 168.44 | 76,363,392 | -0.44(-0.26%) |
Sep 05, 2014 | 168.09 | 168.94 | 167.45 | 168.87 | 121,681,200 | +0.76(+0.45%) |
Sep 04, 2014 | 168.65 | 169.27 | 167.66 | 168.12 | 101,438,856 | -0.24(-0.14%) |
Sep 03, 2014 | 169.10 | 169.13 | 168.13 | 168.36 | 68,414,408 | -0.09(-0.05%) |