Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 139.66 | 142.55 | 139.47 | 141.87 | 229,450 | +2.45(+1.76%) |
Nov 26, 2014 | 139.87 | 139.41 | 139.41 | 139.41 | 463,264 | -0.17(-0.12%) |
Nov 25, 2014 | 140.25 | 140.25 | 139.19 | 139.58 | 354,112 | -0.67(-0.48%) |
Nov 24, 2014 | 140.70 | 141.21 | 140.04 | 140.25 | 307,865 | +0.30(+0.22%) |
Nov 21, 2014 | 140.41 | 140.97 | 139.38 | 139.95 | 247,249 | +0.59(+0.43%) |
Nov 20, 2014 | 137.72 | 139.43 | 137.57 | 139.35 | 183,710 | +1.06(+0.77%) |
Nov 19, 2014 | 138.56 | 138.90 | 137.53 | 138.29 | 246,547 | -0.44(-0.32%) |
Nov 18, 2014 | 137.19 | 138.85 | 136.98 | 138.73 | 389,930 | +1.78(+1.30%) |
Nov 17, 2014 | 136.63 | 137.42 | 136.51 | 136.95 | 217,996 | +0.43(+0.31%) |
Nov 14, 2014 | 137.69 | 138.19 | 136.37 | 136.52 | 243,919 | -1.13(-0.82%) |
Nov 13, 2014 | 137.49 | 138.19 | 136.92 | 137.65 | 250,538 | +0.09(+0.06%) |
Nov 12, 2014 | 137.33 | 138.11 | 136.94 | 137.56 | 218,480 | -0.36(-0.26%) |
Nov 11, 2014 | 136.11 | 138.08 | 135.83 | 137.92 | 283,343 | +1.79(+1.31%) |
Nov 10, 2014 | 135.65 | 136.40 | 135.63 | 136.13 | 214,844 | +0.53(+0.39%) |
Nov 07, 2014 | 136.11 | 136.68 | 135.24 | 135.60 | 271,540 | -0.43(-0.31%) |
Nov 06, 2014 | 137.26 | 137.87 | 135.76 | 136.03 | 310,245 | -0.87(-0.63%) |
Nov 05, 2014 | 134.97 | 136.94 | 134.23 | 136.89 | 357,025 | +2.23(+1.65%) |
Nov 04, 2014 | 133.53 | 134.73 | 132.77 | 134.66 | 268,427 | +1.50(+1.12%) |
Nov 03, 2014 | 131.53 | 133.41 | 131.00 | 133.17 | 363,015 | +1.71(+1.30%) |
Oct 31, 2014 | 131.66 | 131.66 | 130.46 | 131.46 | 509,777 | +1.05(+0.81%) |
Oct 30, 2014 | 128.03 | 130.72 | 127.96 | 130.41 | 432,666 | +2.71(+2.12%) |
Oct 29, 2014 | 129.46 | 131.25 | 126.75 | 127.69 | 545,717 | +0.66(+0.52%) |
Oct 28, 2014 | 125.98 | 127.12 | 125.07 | 127.03 | 314,319 | +1.65(+1.32%) |
Oct 27, 2014 | 123.95 | 125.42 | 124.15 | 125.38 | 197,378 | +1.23(+0.99%) |
Oct 24, 2014 | 124.22 | 124.44 | 123.35 | 124.15 | 251,550 | -0.14(-0.12%) |
Oct 23, 2014 | 124.26 | 124.81 | 123.45 | 124.29 | 354,693 | +0.81(+0.65%) |
Oct 22, 2014 | 124.91 | 125.38 | 123.29 | 123.48 | 274,583 | -0.50(-0.40%) |
Oct 21, 2014 | 122.69 | 123.99 | 122.66 | 123.98 | 217,149 | +2.33(+1.92%) |
Oct 20, 2014 | 119.92 | 121.73 | 119.76 | 121.65 | 260,014 | +1.46(+1.21%) |
Oct 17, 2014 | 120.22 | 120.67 | 119.25 | 120.19 | 174,392 | +0.91(+0.77%) |
Oct 16, 2014 | 116.32 | 119.68 | 116.16 | 119.28 | 320,922 | +0.89(+0.75%) |
Oct 15, 2014 | 118.71 | 119.81 | 115.49 | 118.39 | 488,796 | -1.77(-1.47%) |
Oct 14, 2014 | 117.33 | 121.41 | 116.24 | 120.16 | 458,349 | +3.14(+2.68%) |
Oct 13, 2014 | 118.75 | 120.40 | 116.91 | 117.02 | 475,691 | -1.92(-1.62%) |
Oct 10, 2014 | 120.97 | 121.38 | 118.36 | 118.94 | 437,056 | -1.75(-1.45%) |
Oct 09, 2014 | 122.16 | 123.03 | 120.52 | 120.69 | 225,482 | -1.49(-1.22%) |
Oct 08, 2014 | 121.41 | 122.25 | 119.67 | 122.18 | 312,486 | +0.89(+0.74%) |
Oct 07, 2014 | 123.30 | 123.70 | 121.24 | 121.29 | 234,479 | -2.79(-2.25%) |
Oct 06, 2014 | 124.40 | 124.86 | 123.53 | 124.08 | 256,977 | -0.09(-0.07%) |
Oct 03, 2014 | 123.30 | 124.82 | 123.09 | 124.17 | 288,320 | +1.29(+1.05%) |
Oct 02, 2014 | 121.95 | 123.66 | 121.80 | 122.87 | 376,721 | +0.76(+0.62%) |
Oct 01, 2014 | 122.55 | 123.33 | 121.54 | 122.11 | 426,071 | -0.72(-0.59%) |
Sep 30, 2014 | 123.35 | 124.00 | 122.30 | 122.83 | 314,084 | -0.35(-0.28%) |
Sep 29, 2014 | 122.50 | 123.35 | 121.79 | 123.18 | 254,093 | +0.13(+0.10%) |
Sep 26, 2014 | 121.66 | 123.41 | 121.31 | 123.06 | 247,826 | +1.40(+1.15%) |
Sep 25, 2014 | 122.02 | 122.69 | 121.39 | 121.66 | 337,751 | -0.56(-0.46%) |
Sep 24, 2014 | 122.82 | 123.44 | 122.05 | 122.22 | 223,161 | -0.49(-0.40%) |
Sep 23, 2014 | 123.47 | 124.89 | 122.54 | 122.71 | 276,737 | -1.25(-1.01%) |
Sep 22, 2014 | 125.00 | 125.19 | 123.81 | 123.96 | 261,621 | -1.91(-1.51%) |
Sep 19, 2014 | 126.41 | 127.03 | 125.44 | 125.87 | 387,171 | -0.03(-0.02%) |
Sep 18, 2014 | 125.95 | 126.61 | 125.63 | 125.90 | 438,232 | +0.04(+0.03%) |
Sep 17, 2014 | 127.38 | 128.11 | 125.56 | 125.86 | 224,814 | -1.12(-0.88%) |
Sep 16, 2014 | 125.88 | 127.21 | 124.99 | 126.97 | 409,672 | +1.03(+0.82%) |
Sep 15, 2014 | 126.51 | 127.08 | 125.12 | 125.94 | 214,561 | -0.44(-0.35%) |
Sep 12, 2014 | 129.65 | 130.14 | 126.29 | 126.38 | 285,363 | -3.35(-2.59%) |
Sep 11, 2014 | 127.77 | 130.15 | 127.42 | 129.74 | 449,661 | +2.71(+2.14%) |
Sep 10, 2014 | 128.79 | 128.83 | 126.80 | 127.02 | 337,509 | -1.96(-1.52%) |
Sep 09, 2014 | 129.20 | 130.33 | 128.49 | 128.98 | 231,558 | -0.10(-0.08%) |
Sep 08, 2014 | 130.37 | 131.10 | 128.65 | 129.07 | 272,642 | -1.31(-1.01%) |
Sep 05, 2014 | 129.44 | 130.83 | 129.38 | 130.39 | 211,009 | +0.84(+0.65%) |
Sep 04, 2014 | 129.17 | 130.76 | 129.14 | 129.55 | 199,351 | -0.96(-0.74%) |
Sep 03, 2014 | 131.19 | 131.83 | 130.31 | 130.51 | 174,486 | -0.41(-0.31%) |