Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 193.30 | 195.97 | 193.21 | 195.51 | 528,203 | +2.34(+1.21%) |
Nov 26, 2014 | 193.82 | 193.17 | 193.17 | 193.17 | 769,902 | -0.43(-0.22%) |
Nov 25, 2014 | 194.01 | 194.07 | 192.44 | 193.60 | 841,215 | -0.72(-0.37%) |
Nov 24, 2014 | 190.48 | 194.44 | 190.47 | 194.32 | 1,293,368 | +4.22(+2.22%) |
Nov 21, 2014 | 191.28 | 192.56 | 189.11 | 190.11 | 829,428 | +0.16(+0.08%) |
Nov 20, 2014 | 189.69 | 191.94 | 188.69 | 189.95 | 921,971 | -1.18(-0.62%) |
Nov 19, 2014 | 191.83 | 192.73 | 189.88 | 191.13 | 970,693 | -1.59(-0.83%) |
Nov 18, 2014 | 189.38 | 192.73 | 188.59 | 192.72 | 1,400,116 | +3.34(+1.77%) |
Nov 17, 2014 | 189.07 | 190.73 | 188.38 | 189.38 | 972,630 | -0.81(-0.42%) |
Nov 14, 2014 | 189.15 | 190.25 | 188.25 | 190.18 | 1,074,074 | +0.40(+0.21%) |
Nov 13, 2014 | 187.79 | 189.95 | 187.79 | 189.78 | 936,116 | +1.57(+0.83%) |
Nov 12, 2014 | 187.49 | 188.80 | 186.67 | 188.22 | 965,785 | +0.01(+0.00%) |
Nov 11, 2014 | 186.55 | 188.24 | 185.47 | 188.21 | 966,320 | +1.71(+0.91%) |
Nov 10, 2014 | 185.28 | 186.89 | 183.61 | 186.50 | 768,481 | +1.82(+0.98%) |
Nov 07, 2014 | 187.22 | 187.33 | 183.64 | 184.69 | 1,005,538 | -3.09(-1.65%) |
Nov 06, 2014 | 187.25 | 188.25 | 185.73 | 187.78 | 722,053 | +0.98(+0.53%) |
Nov 05, 2014 | 189.93 | 190.83 | 185.77 | 186.80 | 1,276,068 | -1.62(-0.86%) |
Nov 04, 2014 | 188.51 | 189.51 | 186.85 | 188.42 | 752,974 | -0.04(-0.02%) |
Nov 03, 2014 | 189.02 | 189.90 | 187.80 | 188.46 | 915,560 | -0.02(-0.01%) |
Oct 31, 2014 | 191.42 | 191.72 | 188.27 | 188.48 | 1,560,599 | -0.06(-0.03%) |
Oct 30, 2014 | 184.10 | 189.29 | 183.30 | 188.54 | 1,362,952 | +4.66(+2.53%) |
Oct 29, 2014 | 181.64 | 187.01 | 180.68 | 183.88 | 2,492,413 | -2.55(-1.37%) |
Oct 28, 2014 | 187.64 | 189.79 | 184.17 | 186.43 | 2,177,819 | -1.39(-0.74%) |
Oct 27, 2014 | 186.62 | 186.09 | 186.09 | 187.82 | 1,700,917 | +1.73(+0.93%) |
Oct 24, 2014 | 184.02 | 186.57 | 183.49 | 186.09 | 836,796 | +1.93(+1.05%) |
Oct 23, 2014 | 183.60 | 185.25 | 182.81 | 184.16 | 1,062,891 | +2.95(+1.63%) |
Oct 22, 2014 | 182.91 | 183.36 | 181.03 | 181.21 | 856,102 | -1.26(-0.69%) |
Oct 21, 2014 | 180.45 | 183.51 | 180.45 | 182.47 | 1,516,442 | +3.56(+1.99%) |
Oct 20, 2014 | 176.34 | 179.07 | 176.34 | 178.91 | 990,909 | +1.72(+0.97%) |
Oct 17, 2014 | 174.32 | 178.17 | 173.74 | 177.19 | 1,393,011 | +5.48(+3.19%) |
Oct 16, 2014 | 168.32 | 173.63 | 168.23 | 171.72 | 1,744,501 | +0.28(+0.16%) |
Oct 15, 2014 | 172.72 | 173.35 | 165.19 | 171.44 | 2,489,114 | -3.33(-1.91%) |
Oct 14, 2014 | 176.04 | 176.94 | 172.24 | 174.77 | 1,477,429 | -0.97(-0.55%) |
Oct 13, 2014 | 179.78 | 179.78 | 175.69 | 175.75 | 1,285,668 | -3.98(-2.22%) |
Oct 10, 2014 | 181.54 | 183.69 | 179.71 | 179.73 | 1,512,434 | -1.71(-0.94%) |
Oct 09, 2014 | 184.94 | 185.29 | 181.39 | 181.44 | 1,332,894 | -3.62(-1.96%) |
Oct 08, 2014 | 180.57 | 185.15 | 180.08 | 185.07 | 1,217,460 | +5.62(+3.13%) |
Oct 07, 2014 | 180.73 | 181.59 | 179.41 | 179.44 | 828,787 | -2.74(-1.51%) |
Oct 06, 2014 | 185.36 | 185.59 | 181.64 | 182.19 | 1,154,377 | -2.76(-1.49%) |
Oct 03, 2014 | 181.92 | 186.17 | 181.17 | 184.95 | 1,328,692 | +4.40(+2.44%) |
Oct 02, 2014 | 178.64 | 181.81 | 178.28 | 180.54 | 1,030,032 | +2.11(+1.18%) |
Oct 01, 2014 | 180.61 | 180.68 | 177.86 | 178.43 | 792,976 | -1.95(-1.08%) |
Sep 30, 2014 | 182.07 | 182.85 | 180.08 | 180.38 | 876,597 | -1.71(-0.94%) |
Sep 29, 2014 | 179.67 | 182.39 | 179.41 | 182.09 | 1,105,372 | +1.59(+0.88%) |
Sep 26, 2014 | 179.91 | 180.98 | 178.98 | 180.50 | 691,523 | +0.73(+0.41%) |
Sep 25, 2014 | 182.09 | 182.30 | 179.34 | 179.77 | 675,185 | -3.04(-1.66%) |
Sep 24, 2014 | 180.78 | 182.96 | 180.37 | 182.81 | 1,114,449 | +2.41(+1.34%) |
Sep 23, 2014 | 181.66 | 181.66 | 179.03 | 180.40 | 918,285 | +0.35(+0.20%) |
Sep 22, 2014 | 180.54 | 180.96 | 179.06 | 180.04 | 681,946 | -1.37(-0.76%) |
Sep 19, 2014 | 182.85 | 183.09 | 181.31 | 181.42 | 1,070,322 | -0.19(-0.11%) |
Sep 18, 2014 | 181.25 | 182.54 | 180.69 | 181.61 | 607,189 | +0.43(+0.24%) |
Sep 17, 2014 | 180.96 | 181.78 | 179.71 | 181.18 | 781,194 | +0.22(+0.12%) |
Sep 16, 2014 | 177.42 | 181.11 | 176.32 | 180.96 | 1,131,707 | +3.26(+1.84%) |
Sep 15, 2014 | 178.92 | 179.05 | 176.99 | 177.70 | 687,394 | -0.63(-0.35%) |
Sep 12, 2014 | 179.76 | 180.11 | 177.86 | 178.33 | 1,201,209 | -1.12(-0.62%) |
Sep 11, 2014 | 180.82 | 181.19 | 178.85 | 179.45 | 1,116,355 | -1.72(-0.95%) |
Sep 10, 2014 | 182.76 | 182.76 | 180.85 | 181.18 | 754,332 | -0.89(-0.49%) |
Sep 09, 2014 | 184.95 | 185.30 | 181.87 | 182.06 | 975,089 | -2.91(-1.57%) |
Sep 08, 2014 | 183.83 | 185.32 | 183.69 | 184.97 | 932,599 | +1.19(+0.65%) |
Sep 05, 2014 | 181.19 | 183.78 | 180.79 | 183.78 | 1,076,078 | +2.48(+1.37%) |
Sep 04, 2014 | 181.06 | 182.54 | 180.53 | 181.30 | 1,066,883 | +0.63(+0.35%) |
Sep 03, 2014 | 182.43 | 182.66 | 180.02 | 180.67 | 668,418 | -0.31(-0.17%) |