Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 193.29 | 195.95 | 193.20 | 195.50 | 528,234 | +2.34(+1.21%) |
Nov 26, 2014 | 193.81 | 193.16 | 193.16 | 193.16 | 769,948 | -0.43(-0.22%) |
Nov 25, 2014 | 194.00 | 194.06 | 192.43 | 193.59 | 841,266 | -0.72(-0.37%) |
Nov 24, 2014 | 190.47 | 194.42 | 190.46 | 194.31 | 1,293,446 | +4.22(+2.22%) |
Nov 21, 2014 | 191.26 | 192.55 | 189.09 | 190.10 | 829,478 | +0.16(+0.08%) |
Nov 20, 2014 | 189.68 | 191.93 | 188.68 | 189.94 | 922,026 | -1.18(-0.62%) |
Nov 19, 2014 | 191.82 | 192.72 | 189.87 | 191.12 | 970,751 | -1.59(-0.83%) |
Nov 18, 2014 | 189.36 | 192.72 | 188.58 | 192.71 | 1,400,200 | +3.34(+1.77%) |
Nov 17, 2014 | 189.06 | 190.72 | 188.36 | 189.36 | 972,689 | -0.81(-0.42%) |
Nov 14, 2014 | 189.14 | 190.24 | 188.23 | 190.17 | 1,074,138 | +0.40(+0.21%) |
Nov 13, 2014 | 187.78 | 189.94 | 187.78 | 189.77 | 936,173 | +1.57(+0.83%) |
Nov 12, 2014 | 187.48 | 188.79 | 186.66 | 188.21 | 965,843 | +0.01(+0.00%) |
Nov 11, 2014 | 186.54 | 188.22 | 185.45 | 188.20 | 966,378 | +1.71(+0.91%) |
Nov 10, 2014 | 185.27 | 186.88 | 183.60 | 186.49 | 768,527 | +1.82(+0.98%) |
Nov 07, 2014 | 187.21 | 187.32 | 183.63 | 184.68 | 1,005,598 | -3.09(-1.65%) |
Nov 06, 2014 | 187.24 | 188.24 | 185.72 | 187.77 | 722,096 | +0.98(+0.53%) |
Nov 05, 2014 | 189.92 | 190.82 | 185.76 | 186.79 | 1,276,145 | -1.62(-0.86%) |
Nov 04, 2014 | 188.50 | 189.50 | 186.84 | 188.41 | 753,019 | -0.04(-0.02%) |
Nov 03, 2014 | 189.01 | 189.89 | 187.79 | 188.45 | 915,615 | -0.02(-0.01%) |
Oct 31, 2014 | 191.41 | 191.71 | 188.26 | 188.47 | 1,560,693 | -0.06(-0.03%) |
Oct 30, 2014 | 184.09 | 189.28 | 183.29 | 188.53 | 1,363,033 | +4.66(+2.53%) |
Oct 29, 2014 | 181.63 | 187.00 | 180.67 | 183.87 | 2,492,563 | -2.55(-1.37%) |
Oct 28, 2014 | 187.63 | 189.78 | 184.16 | 186.42 | 2,177,950 | -1.39(-0.74%) |
Oct 27, 2014 | 186.61 | 186.07 | 186.07 | 187.81 | 1,701,020 | +1.73(+0.93%) |
Oct 24, 2014 | 184.01 | 186.56 | 183.48 | 186.07 | 836,846 | +1.93(+1.05%) |
Oct 23, 2014 | 183.59 | 185.24 | 182.80 | 184.15 | 1,062,954 | +2.95(+1.63%) |
Oct 22, 2014 | 182.90 | 183.35 | 181.02 | 181.20 | 856,154 | -1.26(-0.69%) |
Oct 21, 2014 | 180.44 | 183.50 | 180.44 | 182.46 | 1,516,533 | +3.56(+1.99%) |
Oct 20, 2014 | 176.33 | 179.06 | 176.33 | 178.90 | 990,969 | +1.72(+0.97%) |
Oct 17, 2014 | 174.31 | 178.16 | 173.73 | 177.18 | 1,393,095 | +5.48(+3.19%) |
Oct 16, 2014 | 168.31 | 173.62 | 168.22 | 171.70 | 1,744,606 | +0.28(+0.16%) |
Oct 15, 2014 | 172.71 | 173.34 | 165.18 | 171.43 | 2,489,263 | -3.34(-1.91%) |
Oct 14, 2014 | 176.03 | 176.94 | 172.23 | 174.76 | 1,477,518 | -0.97(-0.55%) |
Oct 13, 2014 | 179.76 | 179.76 | 175.68 | 175.74 | 1,285,745 | -3.98(-2.22%) |
Oct 10, 2014 | 181.53 | 183.68 | 179.70 | 179.72 | 1,512,525 | -1.71(-0.94%) |
Oct 09, 2014 | 184.93 | 185.28 | 181.38 | 181.43 | 1,332,974 | -3.62(-1.96%) |
Oct 08, 2014 | 180.56 | 185.14 | 180.07 | 185.06 | 1,217,534 | +5.62(+3.13%) |
Oct 07, 2014 | 180.72 | 181.58 | 179.40 | 179.43 | 828,837 | -2.74(-1.51%) |
Oct 06, 2014 | 185.35 | 185.58 | 181.63 | 182.17 | 1,154,446 | -2.76(-1.49%) |
Oct 03, 2014 | 181.91 | 186.16 | 181.16 | 184.94 | 1,328,772 | +4.40(+2.44%) |
Oct 02, 2014 | 178.63 | 181.80 | 178.27 | 180.53 | 1,030,094 | +2.11(+1.18%) |
Oct 01, 2014 | 180.60 | 180.66 | 177.85 | 178.42 | 793,023 | -1.94(-1.08%) |
Sep 30, 2014 | 182.06 | 182.84 | 180.07 | 180.37 | 876,650 | -1.72(-0.94%) |
Sep 29, 2014 | 179.66 | 182.38 | 179.40 | 182.08 | 1,105,439 | +1.59(+0.88%) |
Sep 26, 2014 | 179.90 | 180.97 | 178.97 | 180.49 | 691,564 | +0.73(+0.41%) |
Sep 25, 2014 | 182.08 | 182.29 | 179.33 | 179.76 | 675,226 | -3.04(-1.66%) |
Sep 24, 2014 | 180.77 | 182.95 | 180.36 | 182.79 | 1,114,516 | +2.41(+1.34%) |
Sep 23, 2014 | 181.65 | 181.65 | 179.01 | 180.39 | 918,341 | +0.35(+0.20%) |
Sep 22, 2014 | 180.53 | 180.95 | 179.05 | 180.03 | 681,987 | -1.37(-0.76%) |
Sep 19, 2014 | 182.84 | 183.08 | 181.30 | 181.41 | 1,070,387 | -0.19(-0.11%) |
Sep 18, 2014 | 181.24 | 182.53 | 180.68 | 181.60 | 607,226 | +0.43(+0.24%) |
Sep 17, 2014 | 180.95 | 181.77 | 179.70 | 181.17 | 781,241 | +0.22(+0.12%) |
Sep 16, 2014 | 177.41 | 181.10 | 176.31 | 180.95 | 1,131,775 | +3.26(+1.84%) |
Sep 15, 2014 | 178.91 | 179.04 | 176.98 | 177.69 | 687,435 | -0.63(-0.35%) |
Sep 12, 2014 | 179.75 | 180.10 | 177.85 | 178.32 | 1,201,281 | -1.12(-0.62%) |
Sep 11, 2014 | 180.81 | 181.18 | 178.84 | 179.44 | 1,116,422 | -1.72(-0.95%) |
Sep 10, 2014 | 182.75 | 182.75 | 180.84 | 181.16 | 754,377 | -0.89(-0.49%) |
Sep 09, 2014 | 184.94 | 185.29 | 181.86 | 182.05 | 975,147 | -2.91(-1.57%) |
Sep 08, 2014 | 183.82 | 185.31 | 183.68 | 184.96 | 932,655 | +1.19(+0.65%) |
Sep 05, 2014 | 181.18 | 183.77 | 180.78 | 183.77 | 1,076,142 | +2.48(+1.37%) |
Sep 04, 2014 | 181.04 | 182.53 | 180.52 | 181.28 | 1,066,947 | +0.63(+0.35%) |
Sep 03, 2014 | 182.41 | 182.65 | 180.01 | 180.66 | 668,459 | -0.31(-0.17%) |