Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 151.19 | 152.59 | 150.18 | 150.56 | 260,583 | +0.15(+0.10%) |
Nov 26, 2014 | 149.41 | 150.41 | 150.41 | 150.41 | 357,214 | +1.55(+1.04%) |
Nov 25, 2014 | 148.99 | 149.39 | 148.71 | 148.86 | 560,710 | -0.35(-0.23%) |
Nov 24, 2014 | 149.36 | 150.60 | 148.91 | 149.21 | 471,843 | +0.17(+0.11%) |
Nov 21, 2014 | 148.41 | 149.21 | 148.16 | 149.04 | 1,225,076 | +1.87(+1.27%) |
Nov 20, 2014 | 147.65 | 147.98 | 146.41 | 147.16 | 500,115 | -0.01(-0.00%) |
Nov 19, 2014 | 150.02 | 150.02 | 147.10 | 147.17 | 414,842 | -2.49(-1.67%) |
Nov 18, 2014 | 149.13 | 150.28 | 148.98 | 149.66 | 297,263 | +0.51(+0.34%) |
Nov 17, 2014 | 148.44 | 149.66 | 147.87 | 149.15 | 351,663 | +1.08(+0.73%) |
Nov 14, 2014 | 149.42 | 150.22 | 147.64 | 148.07 | 344,944 | -1.08(-0.72%) |
Nov 13, 2014 | 149.69 | 150.69 | 148.78 | 149.15 | 628,813 | +0.06(+0.04%) |
Nov 12, 2014 | 150.18 | 151.39 | 148.66 | 149.09 | 341,519 | -1.41(-0.93%) |
Nov 11, 2014 | 150.77 | 151.01 | 149.35 | 150.50 | 304,093 | -0.41(-0.27%) |
Nov 10, 2014 | 149.14 | 151.15 | 148.83 | 150.90 | 568,835 | +1.74(+1.17%) |
Nov 07, 2014 | 149.77 | 150.08 | 148.71 | 149.16 | 646,777 | -0.61(-0.41%) |
Nov 06, 2014 | 150.93 | 151.83 | 149.55 | 149.77 | 371,383 | -0.98(-0.65%) |
Nov 05, 2014 | 152.39 | 152.64 | 149.82 | 150.76 | 554,884 | -1.40(-0.92%) |
Nov 04, 2014 | 151.48 | 152.32 | 150.25 | 152.15 | 403,440 | +0.73(+0.48%) |
Nov 03, 2014 | 149.79 | 151.54 | 149.22 | 151.43 | 687,668 | +1.35(+0.90%) |
Oct 31, 2014 | 148.09 | 150.07 | 146.35 | 150.07 | 750,039 | +3.72(+2.54%) |
Oct 30, 2014 | 144.87 | 146.35 | 144.31 | 146.35 | 351,229 | +0.71(+0.49%) |
Oct 29, 2014 | 145.35 | 146.40 | 144.59 | 145.64 | 446,283 | -0.03(-0.02%) |
Oct 28, 2014 | 145.15 | 145.67 | 144.52 | 145.67 | 297,202 | +0.54(+0.37%) |
Oct 27, 2014 | 144.56 | 145.19 | 144.16 | 145.13 | 348,903 | +0.75(+0.52%) |
Oct 24, 2014 | 144.34 | 144.81 | 143.09 | 144.38 | 337,743 | -0.13(-0.09%) |
Oct 23, 2014 | 143.70 | 144.65 | 143.02 | 144.51 | 480,412 | +0.99(+0.69%) |
Oct 22, 2014 | 142.81 | 143.94 | 142.40 | 143.53 | 370,798 | +0.80(+0.56%) |
Oct 21, 2014 | 141.43 | 142.83 | 140.96 | 142.72 | 342,606 | +1.66(+1.18%) |
Oct 20, 2014 | 138.90 | 141.21 | 138.56 | 141.06 | 389,795 | +2.19(+1.57%) |
Oct 17, 2014 | 139.74 | 140.28 | 138.36 | 138.88 | 433,388 | -0.61(-0.44%) |
Oct 16, 2014 | 138.13 | 139.74 | 137.22 | 139.49 | 529,585 | +0.06(+0.04%) |
Oct 15, 2014 | 138.36 | 140.40 | 137.35 | 139.43 | 644,794 | +0.36(+0.26%) |
Oct 14, 2014 | 136.85 | 139.87 | 136.15 | 139.07 | 684,068 | +2.39(+1.75%) |
Oct 13, 2014 | 135.34 | 137.43 | 135.34 | 136.68 | 419,159 | +1.21(+0.89%) |
Oct 10, 2014 | 135.43 | 136.73 | 135.40 | 135.47 | 493,912 | +0.43(+0.32%) |
Oct 09, 2014 | 134.97 | 136.73 | 134.80 | 135.04 | 565,266 | +0.22(+0.17%) |
Oct 08, 2014 | 131.82 | 134.90 | 131.56 | 134.82 | 585,840 | +3.35(+2.55%) |
Oct 07, 2014 | 133.74 | 134.11 | 131.43 | 131.46 | 666,056 | -2.63(-1.96%) |
Oct 06, 2014 | 134.38 | 135.28 | 133.84 | 134.09 | 310,519 | +0.25(+0.18%) |
Oct 03, 2014 | 133.53 | 134.12 | 132.63 | 133.85 | 296,602 | +0.98(+0.74%) |
Oct 02, 2014 | 133.15 | 133.54 | 131.96 | 132.87 | 543,362 | -0.46(-0.35%) |
Oct 01, 2014 | 132.96 | 134.18 | 132.62 | 133.33 | 438,650 | +0.37(+0.28%) |
Sep 30, 2014 | 133.92 | 134.37 | 132.60 | 132.96 | 444,246 | -0.80(-0.60%) |
Sep 29, 2014 | 133.26 | 133.82 | 132.45 | 133.75 | 342,075 | -0.54(-0.40%) |
Sep 26, 2014 | 132.64 | 134.62 | 132.16 | 134.29 | 344,421 | +1.50(+1.13%) |
Sep 25, 2014 | 133.18 | 133.66 | 132.20 | 132.79 | 350,183 | -0.42(-0.32%) |
Sep 24, 2014 | 133.59 | 134.99 | 132.52 | 133.21 | 478,456 | -0.36(-0.27%) |
Sep 23, 2014 | 133.92 | 134.90 | 133.54 | 133.57 | 412,825 | -0.39(-0.29%) |
Sep 22, 2014 | 134.54 | 134.84 | 133.72 | 133.96 | 462,271 | -0.93(-0.69%) |
Sep 19, 2014 | 134.10 | 134.96 | 133.41 | 134.89 | 1,426,604 | +1.11(+0.83%) |
Sep 18, 2014 | 135.52 | 135.92 | 133.66 | 133.78 | 375,634 | -1.60(-1.18%) |
Sep 17, 2014 | 136.07 | 136.40 | 135.03 | 135.38 | 554,380 | +0.10(+0.08%) |
Sep 16, 2014 | 134.80 | 135.58 | 134.19 | 135.28 | 452,847 | +0.64(+0.47%) |
Sep 15, 2014 | 135.60 | 136.40 | 133.97 | 134.65 | 464,301 | -0.61(-0.45%) |
Sep 12, 2014 | 139.37 | 139.37 | 134.11 | 135.25 | 744,511 | -4.58(-3.27%) |
Sep 11, 2014 | 140.38 | 141.06 | 139.29 | 139.83 | 395,123 | -0.43(-0.31%) |
Sep 10, 2014 | 143.57 | 143.57 | 140.12 | 140.26 | 630,855 | -3.29(-2.29%) |
Sep 09, 2014 | 143.85 | 144.52 | 143.07 | 143.56 | 296,684 | -0.65(-0.45%) |
Sep 08, 2014 | 144.61 | 144.79 | 144.02 | 144.21 | 385,421 | -0.16(-0.11%) |
Sep 05, 2014 | 143.29 | 144.41 | 143.11 | 144.37 | 587,653 | +1.18(+0.82%) |
Sep 04, 2014 | 142.84 | 143.90 | 141.94 | 143.19 | 592,690 | -0.06(-0.04%) |
Sep 03, 2014 | 143.16 | 143.60 | 143.16 | 143.25 | 333,594 | +0.68(+0.48%) |