Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 138.91 | 138.91 | 134.78 | 135.43 | 19,876 | -6.68(-4.70%) |
Nov 26, 2014 | 142.15 | 142.11 | 142.11 | 142.11 | 9,270 | -0.50(-0.35%) |
Nov 25, 2014 | 144.94 | 146.69 | 142.47 | 142.61 | 3,513 | -4.18(-2.85%) |
Nov 24, 2014 | 146.03 | 147.16 | 144.47 | 146.79 | 7,803 | +0.44(+0.30%) |
Nov 21, 2014 | 141.74 | 146.84 | 141.74 | 146.35 | 6,212 | +1.73(+1.20%) |
Nov 20, 2014 | 139.09 | 144.61 | 138.54 | 144.61 | 5,949 | +5.93(+4.28%) |
Nov 19, 2014 | 139.80 | 140.28 | 137.63 | 138.68 | 7,768 | -1.60(-1.14%) |
Nov 18, 2014 | 138.51 | 141.20 | 138.45 | 140.29 | 6,289 | -0.91(-0.64%) |
Nov 17, 2014 | 140.22 | 141.65 | 138.01 | 141.19 | 8,829 | -2.54(-1.77%) |
Nov 14, 2014 | 139.02 | 143.81 | 137.63 | 143.73 | 8,163 | +2.16(+1.53%) |
Nov 13, 2014 | 145.61 | 145.61 | 141.25 | 141.57 | 9,416 | -1.56(-1.09%) |
Nov 12, 2014 | 141.85 | 143.49 | 140.97 | 143.13 | 9,062 | +0.29(+0.21%) |
Nov 11, 2014 | 142.85 | 145.78 | 140.67 | 142.84 | 15,586 | +0.72(+0.50%) |
Nov 10, 2014 | 145.58 | 145.58 | 142.12 | 142.12 | 9,247 | -0.73(-0.51%) |
Nov 07, 2014 | 142.40 | 146.95 | 142.12 | 142.85 | 8,849 | +3.94(+2.84%) |
Nov 06, 2014 | 131.76 | 139.63 | 131.02 | 138.91 | 17,663 | +5.39(+4.04%) |
Nov 05, 2014 | 137.53 | 137.53 | 132.91 | 133.52 | 22,463 | -3.10(-2.27%) |
Nov 04, 2014 | 141.67 | 144.41 | 136.62 | 136.62 | 26,208 | -6.83(-4.76%) |
Nov 03, 2014 | 151.19 | 151.19 | 143.06 | 143.45 | 14,487 | -6.24(-4.17%) |
Oct 31, 2014 | 150.44 | 152.11 | 146.12 | 149.69 | 14,698 | -0.02(-0.01%) |
Oct 30, 2014 | 149.80 | 153.56 | 147.66 | 149.70 | 7,324 | +1.39(+0.94%) |
Oct 29, 2014 | 151.42 | 153.69 | 146.80 | 148.31 | 12,376 | -2.62(-1.74%) |
Oct 28, 2014 | 146.57 | 151.15 | 144.80 | 150.93 | 16,609 | +3.65(+2.48%) |
Oct 27, 2014 | 149.47 | 150.55 | 150.55 | 147.28 | 10,910 | -3.26(-2.17%) |
Oct 24, 2014 | 153.12 | 160.55 | 147.91 | 150.55 | 15,953 | -1.01(-0.67%) |
Oct 23, 2014 | 153.32 | 159.28 | 149.79 | 151.56 | 19,302 | -1.57(-1.02%) |
Oct 22, 2014 | 158.30 | 162.35 | 151.39 | 153.12 | 23,866 | -2.78(-1.78%) |
Oct 21, 2014 | 162.29 | 162.29 | 155.33 | 155.90 | 28,166 | +1.72(+1.12%) |
Oct 20, 2014 | 155.87 | 161.15 | 152.82 | 154.18 | 23,672 | +3.81(+2.53%) |
Oct 17, 2014 | 143.31 | 162.74 | 142.47 | 150.37 | 35,220 | +11.62(+8.37%) |
Oct 16, 2014 | 121.03 | 142.27 | 119.76 | 138.75 | 30,356 | +13.88(+11.12%) |
Oct 15, 2014 | 125.80 | 127.39 | 122.86 | 124.87 | 33,155 | -3.49(-2.72%) |
Oct 14, 2014 | 126.52 | 134.27 | 119.63 | 128.37 | 47,974 | +2.29(+1.82%) |
Oct 13, 2014 | 144.41 | 144.62 | 123.78 | 126.07 | 38,014 | -15.63(-11.03%) |
Oct 10, 2014 | 145.68 | 145.68 | 141.20 | 141.71 | 21,349 | -5.26(-3.58%) |
Oct 09, 2014 | 143.05 | 153.12 | 142.12 | 146.97 | 38,966 | +3.93(+2.74%) |
Oct 08, 2014 | 148.54 | 149.69 | 130.02 | 143.05 | 95,287 | -8.03(-5.32%) |
Oct 07, 2014 | 160.46 | 160.63 | 148.20 | 151.08 | 60,302 | -9.38(-5.85%) |
Oct 06, 2014 | 169.64 | 170.44 | 160.46 | 160.46 | 26,634 | -10.71(-6.26%) |
Oct 03, 2014 | 172.38 | 172.38 | 169.63 | 171.17 | 15,995 | -2.12(-1.22%) |
Oct 02, 2014 | 174.90 | 175.19 | 172.38 | 173.29 | 11,859 | -1.95(-1.11%) |
Oct 01, 2014 | 174.85 | 177.60 | 174.85 | 175.24 | 10,466 | -1.21(-0.69%) |
Sep 30, 2014 | 177.40 | 179.90 | 174.35 | 176.45 | 10,801 | -0.97(-0.55%) |
Sep 29, 2014 | 178.80 | 181.18 | 176.37 | 177.42 | 8,049 | -2.11(-1.17%) |
Sep 26, 2014 | 175.86 | 183.44 | 174.39 | 179.53 | 11,073 | +2.18(+1.23%) |
Sep 25, 2014 | 179.71 | 180.22 | 174.21 | 177.35 | 9,332 | -3.50(-1.94%) |
Sep 24, 2014 | 182.46 | 182.46 | 180.18 | 180.85 | 9,475 | -0.15(-0.08%) |
Sep 23, 2014 | 181.25 | 182.46 | 180.21 | 181.00 | 9,686 | -1.37(-0.75%) |
Sep 22, 2014 | 183.38 | 188.98 | 179.91 | 182.36 | 27,906 | -2.60(-1.41%) |
Sep 19, 2014 | 175.79 | 184.97 | 175.13 | 184.97 | 50,394 | +10.71(+6.14%) |
Sep 18, 2014 | 174.97 | 177.40 | 174.26 | 174.26 | 13,354 | +1.88(+1.09%) |
Sep 17, 2014 | 173.03 | 174.44 | 172.38 | 172.38 | 9,718 | +1.08(+0.63%) |
Sep 16, 2014 | 171.26 | 172.30 | 169.63 | 171.30 | 15,983 | -1.79(-1.03%) |
Sep 15, 2014 | 175.95 | 175.95 | 170.54 | 173.08 | 18,486 | -2.01(-1.15%) |
Sep 12, 2014 | 169.63 | 176.73 | 168.71 | 175.09 | 37,167 | +4.11(+2.40%) |
Sep 11, 2014 | 179.12 | 179.16 | 169.72 | 170.98 | 66,917 | -10.98(-6.04%) |
Sep 10, 2014 | 183.81 | 184.67 | 175.13 | 181.97 | 92,992 | -7.10(-3.75%) |
Sep 09, 2014 | 198.32 | 198.97 | 186.13 | 189.07 | 61,514 | -12.88(-6.38%) |
Sep 08, 2014 | 203.25 | 203.70 | 198.06 | 201.95 | 19,181 | -2.00(-0.98%) |
Sep 05, 2014 | 212.82 | 212.82 | 201.31 | 203.95 | 65,141 | -9.23(-4.33%) |
Sep 04, 2014 | 210.89 | 220.97 | 210.89 | 213.18 | 84,644 | +4.13(+1.97%) |
Sep 03, 2014 | 197.13 | 210.03 | 194.97 | 209.05 | 60,879 | +14.67(+7.55%) |