Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 139.40 | 140.64 | 138.41 | 139.34 | 137,725 | -0.12(-0.09%) |
Nov 26, 2014 | 139.40 | 139.46 | 139.46 | 139.46 | 218,982 | +0.44(+0.31%) |
Nov 25, 2014 | 137.74 | 140.30 | 137.44 | 139.03 | 296,049 | +0.61(+0.44%) |
Nov 24, 2014 | 136.94 | 138.41 | 136.19 | 138.41 | 334,916 | +1.28(+0.93%) |
Nov 21, 2014 | 136.01 | 137.74 | 133.94 | 137.14 | 511,357 | +2.70(+2.01%) |
Nov 20, 2014 | 133.26 | 136.04 | 133.08 | 134.44 | 304,072 | +0.65(+0.49%) |
Nov 19, 2014 | 134.31 | 135.87 | 132.26 | 133.79 | 386,515 | -0.18(-0.13%) |
Nov 18, 2014 | 132.69 | 135.12 | 131.52 | 133.96 | 352,751 | +1.77(+1.34%) |
Nov 17, 2014 | 134.08 | 135.13 | 130.51 | 132.19 | 478,367 | -0.90(-0.68%) |
Nov 14, 2014 | 130.18 | 133.67 | 129.76 | 133.09 | 330,969 | +2.37(+1.82%) |
Nov 13, 2014 | 133.63 | 134.55 | 130.29 | 130.72 | 727,661 | -3.22(-2.41%) |
Nov 12, 2014 | 133.50 | 134.95 | 132.70 | 133.94 | 283,498 | +0.54(+0.41%) |
Nov 11, 2014 | 134.79 | 135.74 | 131.62 | 133.40 | 962,310 | -1.59(-1.18%) |
Nov 10, 2014 | 133.72 | 135.30 | 132.55 | 134.99 | 479,257 | +1.77(+1.33%) |
Nov 07, 2014 | 133.47 | 134.16 | 132.10 | 133.22 | 523,434 | +0.09(+0.07%) |
Nov 06, 2014 | 133.89 | 134.76 | 132.55 | 133.13 | 929,745 | -1.80(-1.33%) |
Nov 05, 2014 | 138.57 | 139.40 | 134.33 | 134.93 | 998,742 | -2.87(-2.08%) |
Nov 04, 2014 | 134.57 | 138.97 | 133.59 | 137.80 | 2,009,130 | +3.11(+2.31%) |
Nov 03, 2014 | 134.32 | 136.47 | 133.75 | 134.69 | 1,602,688 | +0.09(+0.07%) |
Oct 31, 2014 | 132.49 | 142.59 | 129.57 | 134.61 | 2,944,805 | +20.71(+18.19%) |
Oct 30, 2014 | 112.11 | 114.64 | 111.12 | 113.89 | 1,007,325 | +1.42(+1.27%) |
Oct 29, 2014 | 114.05 | 114.69 | 110.98 | 112.47 | 795,959 | -1.77(-1.55%) |
Oct 28, 2014 | 109.44 | 114.29 | 107.96 | 114.24 | 732,638 | +5.75(+5.30%) |
Oct 27, 2014 | 108.76 | 110.89 | 110.89 | 108.49 | 507,134 | -2.40(-2.17%) |
Oct 24, 2014 | 106.69 | 111.76 | 105.09 | 110.89 | 796,759 | +4.71(+4.43%) |
Oct 23, 2014 | 106.67 | 108.33 | 105.79 | 106.18 | 385,220 | +0.54(+0.51%) |
Oct 22, 2014 | 109.18 | 109.32 | 105.52 | 105.64 | 256,797 | -3.45(-3.16%) |
Oct 21, 2014 | 106.38 | 109.20 | 106.22 | 109.09 | 379,582 | +3.34(+3.16%) |
Oct 20, 2014 | 102.80 | 106.44 | 102.20 | 105.75 | 405,478 | +2.66(+2.58%) |
Oct 17, 2014 | 106.06 | 106.50 | 102.42 | 103.09 | 513,788 | -1.65(-1.58%) |
Oct 16, 2014 | 102.42 | 105.97 | 101.93 | 104.74 | 826,675 | -0.22(-0.21%) |
Oct 15, 2014 | 105.45 | 108.32 | 101.28 | 104.96 | 1,055,458 | -1.85(-1.73%) |
Oct 14, 2014 | 108.53 | 109.57 | 105.40 | 106.81 | 467,531 | -1.01(-0.94%) |
Oct 13, 2014 | 107.90 | 110.10 | 106.60 | 107.81 | 451,286 | -0.32(-0.29%) |
Oct 10, 2014 | 110.09 | 111.17 | 108.35 | 108.13 | 922,456 | -2.19(-1.98%) |
Oct 09, 2014 | 111.74 | 112.52 | 110.14 | 110.31 | 614,111 | -2.14(-1.91%) |
Oct 08, 2014 | 109.71 | 112.58 | 108.26 | 112.46 | 640,129 | +2.91(+2.65%) |
Oct 07, 2014 | 110.05 | 111.57 | 109.23 | 109.55 | 518,091 | -1.28(-1.16%) |
Oct 06, 2014 | 111.72 | 112.66 | 109.48 | 110.84 | 347,501 | +0.58(+0.53%) |
Oct 03, 2014 | 111.11 | 113.27 | 110.18 | 110.26 | 509,410 | +0.44(+0.40%) |
Oct 02, 2014 | 109.03 | 110.44 | 106.22 | 109.82 | 937,346 | +0.36(+0.33%) |
Oct 01, 2014 | 107.00 | 109.86 | 106.78 | 109.47 | 709,143 | +2.05(+1.91%) |
Sep 30, 2014 | 107.96 | 109.08 | 106.73 | 107.42 | 459,233 | -0.54(-0.50%) |
Sep 29, 2014 | 107.32 | 108.65 | 105.88 | 107.96 | 484,346 | -2.10(-1.90%) |
Sep 26, 2014 | 109.34 | 110.86 | 108.86 | 110.06 | 369,031 | +0.86(+0.78%) |
Sep 25, 2014 | 111.25 | 112.16 | 108.47 | 109.20 | 627,464 | -2.73(-2.44%) |
Sep 24, 2014 | 109.76 | 112.60 | 109.29 | 111.94 | 378,506 | +2.44(+2.23%) |
Sep 23, 2014 | 108.87 | 110.38 | 108.59 | 109.50 | 541,972 | +0.04(+0.04%) |
Sep 22, 2014 | 111.25 | 112.26 | 109.17 | 109.46 | 491,545 | -1.56(-1.41%) |
Sep 19, 2014 | 110.44 | 111.38 | 109.90 | 111.02 | 363,650 | +0.81(+0.73%) |
Sep 18, 2014 | 112.26 | 113.47 | 109.57 | 110.21 | 482,844 | -1.86(-1.66%) |
Sep 17, 2014 | 112.50 | 113.39 | 111.64 | 112.07 | 206,840 | +0.09(+0.08%) |
Sep 16, 2014 | 110.74 | 112.43 | 109.96 | 111.98 | 342,455 | +1.07(+0.96%) |
Sep 15, 2014 | 113.36 | 113.60 | 110.03 | 110.92 | 586,541 | -2.44(-2.15%) |
Sep 12, 2014 | 112.18 | 114.13 | 112.00 | 113.36 | 439,648 | +0.63(+0.56%) |
Sep 11, 2014 | 114.24 | 115.53 | 112.05 | 112.73 | 780,987 | -2.82(-2.44%) |
Sep 10, 2014 | 115.71 | 116.49 | 113.77 | 115.55 | 806,992 | -0.56(-0.48%) |
Sep 09, 2014 | 115.59 | 117.09 | 115.12 | 116.11 | 620,436 | +0.30(+0.26%) |
Sep 08, 2014 | 115.49 | 116.60 | 115.02 | 115.82 | 189,807 | -0.13(-0.11%) |
Sep 05, 2014 | 115.26 | 116.75 | 114.70 | 115.94 | 257,240 | +0.13(+0.11%) |
Sep 04, 2014 | 115.99 | 117.38 | 115.61 | 115.82 | 706,633 | +0.01(+0.01%) |
Sep 03, 2014 | 114.78 | 116.36 | 114.10 | 115.81 | 911,221 | +1.95(+1.72%) |