Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 138.59 | 139.62 | 133.94 | 134.04 | 50,276 | -6.83(-4.85%) |
Nov 26, 2014 | 142.42 | 140.87 | 140.87 | 140.87 | 44,949 | -0.41(-0.29%) |
Nov 25, 2014 | 141.18 | 144.07 | 139.83 | 141.28 | 63,764 | +0.41(+0.29%) |
Nov 24, 2014 | 136.01 | 141.69 | 133.11 | 140.87 | 122,939 | +2.28(+1.64%) |
Nov 21, 2014 | 142.00 | 142.83 | 137.66 | 138.59 | 100,880 | -0.52(-0.37%) |
Nov 20, 2014 | 135.80 | 140.15 | 135.69 | 139.11 | 63,320 | +3.21(+2.36%) |
Nov 19, 2014 | 136.32 | 139.83 | 135.49 | 135.90 | 60,543 | -3.52(-2.52%) |
Nov 18, 2014 | 135.18 | 140.97 | 134.25 | 139.42 | 80,207 | +5.28(+3.93%) |
Nov 17, 2014 | 135.49 | 137.14 | 133.52 | 134.14 | 92,756 | -0.62(-0.46%) |
Nov 14, 2014 | 134.76 | 135.59 | 129.80 | 134.76 | 136,902 | -0.41(-0.31%) |
Nov 13, 2014 | 142.00 | 143.24 | 134.56 | 135.18 | 84,524 | -6.83(-4.81%) |
Nov 12, 2014 | 139.63 | 143.25 | 138.07 | 142.00 | 53,556 | +2.38(+1.70%) |
Nov 11, 2014 | 141.49 | 143.25 | 138.38 | 139.63 | 111,702 | -1.45(-1.03%) |
Nov 10, 2014 | 147.69 | 149.76 | 140.35 | 141.07 | 85,854 | -3.83(-2.64%) |
Nov 07, 2014 | 141.69 | 144.90 | 139.63 | 144.90 | 76,204 | +2.07(+1.45%) |
Nov 06, 2014 | 145.83 | 150.49 | 141.93 | 142.83 | 123,705 | -2.79(-1.92%) |
Nov 05, 2014 | 151.83 | 152.76 | 145.11 | 145.62 | 131,621 | -9.80(-6.31%) |
Nov 04, 2014 | 166.07 | 166.07 | 150.60 | 155.42 | 151,979 | -11.25(-6.75%) |
Nov 03, 2014 | 163.26 | 166.98 | 161.55 | 166.68 | 43,250 | +4.32(+2.66%) |
Oct 31, 2014 | 170.69 | 170.69 | 161.95 | 162.36 | 44,972 | -4.82(-2.88%) |
Oct 30, 2014 | 167.58 | 171.70 | 166.68 | 167.18 | 58,729 | -0.20(-0.12%) |
Oct 29, 2014 | 163.26 | 167.38 | 162.56 | 167.38 | 44,636 | +4.92(+3.03%) |
Oct 28, 2014 | 160.55 | 163.96 | 156.93 | 162.46 | 52,890 | +2.21(+1.38%) |
Oct 27, 2014 | 166.88 | 165.27 | 159.94 | 160.25 | 53,830 | -5.02(-3.04%) |
Oct 24, 2014 | 168.69 | 170.39 | 162.16 | 165.27 | 55,488 | -4.12(-2.43%) |
Oct 23, 2014 | 166.47 | 170.19 | 165.83 | 169.39 | 41,882 | +5.33(+3.25%) |
Oct 22, 2014 | 169.79 | 170.80 | 163.26 | 164.06 | 41,520 | -3.12(-1.86%) |
Oct 21, 2014 | 164.77 | 172.60 | 164.77 | 167.18 | 70,779 | +3.01(+1.84%) |
Oct 20, 2014 | 168.28 | 168.28 | 161.45 | 164.16 | 41,167 | -5.83(-3.43%) |
Oct 17, 2014 | 164.97 | 172.40 | 164.97 | 169.99 | 81,026 | +7.23(+4.44%) |
Oct 16, 2014 | 155.62 | 165.47 | 153.82 | 162.76 | 62,320 | +6.13(+3.91%) |
Oct 15, 2014 | 142.56 | 156.93 | 141.46 | 156.63 | 89,231 | +10.95(+7.52%) |
Oct 14, 2014 | 150.70 | 150.70 | 139.75 | 145.68 | 158,394 | -5.02(-3.33%) |
Oct 13, 2014 | 162.06 | 164.97 | 148.79 | 150.70 | 77,512 | -12.26(-7.52%) |
Oct 10, 2014 | 169.39 | 170.05 | 160.75 | 162.96 | 78,632 | -7.33(-4.31%) |
Oct 09, 2014 | 175.32 | 175.32 | 168.89 | 170.29 | 42,804 | -4.72(-2.70%) |
Oct 08, 2014 | 175.92 | 176.10 | 170.90 | 175.01 | 34,722 | -1.41(-0.80%) |
Oct 07, 2014 | 181.55 | 181.55 | 173.71 | 176.42 | 41,133 | -5.22(-2.88%) |
Oct 06, 2014 | 182.45 | 185.56 | 181.34 | 181.65 | 41,882 | -0.40(-0.22%) |
Oct 03, 2014 | 177.63 | 182.95 | 177.61 | 182.05 | 50,415 | +4.72(+2.66%) |
Oct 02, 2014 | 177.12 | 181.24 | 172.70 | 177.33 | 37,465 | -0.30(-0.17%) |
Oct 01, 2014 | 179.34 | 181.55 | 176.82 | 177.63 | 38,443 | -1.51(-0.84%) |
Sep 30, 2014 | 176.62 | 180.84 | 174.51 | 179.13 | 43,885 | +3.52(+2.00%) |
Sep 29, 2014 | 173.81 | 176.32 | 172.20 | 175.62 | 22,314 | +1.81(+1.04%) |
Sep 26, 2014 | 172.30 | 175.22 | 168.89 | 173.81 | 76,544 | +3.01(+1.76%) |
Sep 25, 2014 | 175.92 | 176.52 | 166.88 | 170.80 | 93,082 | -4.72(-2.69%) |
Sep 24, 2014 | 178.13 | 180.14 | 171.90 | 175.52 | 98,593 | -2.71(-1.52%) |
Sep 23, 2014 | 182.85 | 187.17 | 177.93 | 178.23 | 64,187 | -5.33(-2.90%) |
Sep 22, 2014 | 189.18 | 190.28 | 181.44 | 183.56 | 75,432 | -5.53(-2.92%) |
Sep 19, 2014 | 195.21 | 195.21 | 188.78 | 189.08 | 141,327 | -5.93(-3.04%) |
Sep 18, 2014 | 198.12 | 198.53 | 194.51 | 195.01 | 22,390 | -3.01(-1.52%) |
Sep 17, 2014 | 191.29 | 198.32 | 190.09 | 198.02 | 35,116 | +7.74(+4.07%) |
Sep 16, 2014 | 190.39 | 192.70 | 188.38 | 190.29 | 52,392 | -1.31(-0.68%) |
Sep 15, 2014 | 199.93 | 200.03 | 187.67 | 191.59 | 87,910 | -8.74(-4.36%) |
Sep 12, 2014 | 201.64 | 202.04 | 199.93 | 200.33 | 12,094 | -1.61(-0.80%) |
Sep 11, 2014 | 203.05 | 203.75 | 201.14 | 201.94 | 13,338 | -1.20(-0.59%) |
Sep 10, 2014 | 202.94 | 204.85 | 202.18 | 203.15 | 14,650 | -0.10(-0.05%) |
Sep 09, 2014 | 202.14 | 204.15 | 202.14 | 203.25 | 13,566 | +1.11(+0.55%) |
Sep 08, 2014 | 203.95 | 205.74 | 201.34 | 202.14 | 14,264 | -1.51(-0.74%) |
Sep 05, 2014 | 200.43 | 205.96 | 200.43 | 203.65 | 34,233 | +3.52(+1.76%) |
Sep 04, 2014 | 199.93 | 201.84 | 199.93 | 200.13 | 14,130 | +0.00(+0.00%) |
Sep 03, 2014 | 200.03 | 200.94 | 200.03 | 200.13 | 11,605 | +0.10(+0.05%) |