Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 113.53 | 113.83 | 111.95 | 112.11 | 9,616,332 | -3.05(-2.65%) |
Nov 26, 2014 | 115.25 | 115.16 | 115.16 | 115.16 | 3,184,000 | -0.22(-0.19%) |
Nov 25, 2014 | 115.10 | 115.47 | 114.90 | 115.38 | 9,038,579 | +0.27(+0.23%) |
Nov 24, 2014 | 115.15 | 115.37 | 114.79 | 115.11 | 4,694,017 | -0.28(-0.24%) |
Nov 21, 2014 | 115.58 | 115.96 | 114.47 | 115.39 | 6,564,258 | +0.53(+0.46%) |
Nov 20, 2014 | 114.57 | 115.02 | 114.09 | 114.86 | 5,605,199 | +1.18(+1.04%) |
Nov 19, 2014 | 114.93 | 115.35 | 112.88 | 113.68 | 11,994,596 | -1.37(-1.19%) |
Nov 18, 2014 | 114.86 | 115.17 | 114.55 | 115.05 | 5,583,211 | +1.00(+0.88%) |
Nov 17, 2014 | 113.97 | 114.27 | 113.56 | 114.05 | 5,439,721 | -0.42(-0.37%) |
Nov 14, 2014 | 110.76 | 114.72 | 110.65 | 114.47 | 14,173,586 | +2.80(+2.51%) |
Nov 13, 2014 | 111.89 | 112.26 | 111.22 | 111.67 | 4,869,918 | +0.17(+0.15%) |
Nov 12, 2014 | 112.05 | 112.17 | 111.23 | 111.50 | 5,129,977 | -0.54(-0.48%) |
Nov 11, 2014 | 111.08 | 112.76 | 110.87 | 112.04 | 8,595,980 | +1.58(+1.43%) |
Nov 10, 2014 | 112.24 | 112.24 | 110.28 | 110.46 | 8,539,322 | -2.51(-2.22%) |
Nov 07, 2014 | 110.78 | 113.15 | 110.73 | 112.97 | 10,916,540 | +3.09(+2.81%) |
Nov 06, 2014 | 109.92 | 110.49 | 109.75 | 109.88 | 7,017,171 | +0.09(+0.08%) |
Nov 05, 2014 | 109.92 | 110.84 | 109.67 | 109.79 | 13,555,832 | -2.43(-2.17%) |
Nov 04, 2014 | 112.12 | 112.71 | 112.08 | 112.22 | 6,428,717 | +0.07(+0.06%) |
Nov 03, 2014 | 112.39 | 112.68 | 112.00 | 112.15 | 6,590,336 | -0.51(-0.45%) |
Oct 31, 2014 | 111.83 | 112.88 | 111.66 | 112.66 | 18,209,616 | -2.53(-2.20%) |
Oct 30, 2014 | 115.80 | 115.83 | 114.94 | 115.19 | 7,851,179 | -1.22(-1.05%) |
Oct 29, 2014 | 117.65 | 117.71 | 116.14 | 116.41 | 7,896,972 | -1.69(-1.43%) |
Oct 28, 2014 | 118.48 | 118.48 | 118.01 | 118.10 | 3,261,126 | +0.04(+0.03%) |
Oct 27, 2014 | 118.18 | 118.35 | 118.35 | 118.06 | 2,444,676 | -0.29(-0.25%) |
Oct 24, 2014 | 118.62 | 118.63 | 118.12 | 118.35 | 3,611,311 | -0.17(-0.14%) |
Oct 23, 2014 | 118.71 | 118.82 | 117.88 | 118.52 | 6,419,355 | -0.82(-0.69%) |
Oct 22, 2014 | 119.69 | 119.79 | 119.25 | 119.34 | 3,741,210 | -0.68(-0.57%) |
Oct 21, 2014 | 120.27 | 120.50 | 119.91 | 120.02 | 4,568,169 | +0.22(+0.18%) |
Oct 20, 2014 | 119.68 | 119.78 | 119.54 | 119.80 | 3,034,895 | +0.81(+0.68%) |
Oct 17, 2014 | 119.06 | 119.23 | 118.42 | 118.99 | 8,060,834 | -0.23(-0.19%) |
Oct 16, 2014 | 119.02 | 119.55 | 118.88 | 119.22 | 6,548,115 | +0.23(+0.19%) |
Oct 15, 2014 | 118.59 | 120.18 | 118.59 | 118.99 | 9,456,825 | +0.40(+0.34%) |
Oct 14, 2014 | 118.58 | 118.82 | 118.35 | 118.59 | 5,174,970 | +0.07(+0.06%) |
Oct 13, 2014 | 118.14 | 118.67 | 117.97 | 118.52 | 5,397,533 | +0.93(+0.79%) |
Oct 10, 2014 | 117.70 | 117.74 | 117.19 | 117.59 | 4,653,307 | -0.05(-0.04%) |
Oct 09, 2014 | 117.86 | 118.24 | 117.49 | 117.64 | 6,612,528 | +0.17(+0.14%) |
Oct 08, 2014 | 117.03 | 117.71 | 115.85 | 117.47 | 10,673,143 | +1.11(+0.95%) |
Oct 07, 2014 | 116.31 | 116.63 | 116.09 | 116.36 | 5,278,077 | +0.33(+0.28%) |
Oct 06, 2014 | 115.16 | 116.31 | 114.94 | 116.03 | 7,646,056 | +1.42(+1.24%) |
Oct 03, 2014 | 115.17 | 115.51 | 114.42 | 114.61 | 11,304,593 | -2.13(-1.82%) |
Oct 02, 2014 | 116.86 | 117.21 | 116.33 | 116.74 | 6,349,892 | -0.03(-0.03%) |
Oct 01, 2014 | 116.61 | 117.26 | 116.59 | 116.77 | 7,022,894 | +0.56(+0.48%) |
Sep 30, 2014 | 116.54 | 117.35 | 115.85 | 116.21 | 10,173,260 | -0.82(-0.70%) |
Sep 29, 2014 | 117.27 | 117.40 | 116.90 | 117.03 | 4,051,047 | -0.03(-0.03%) |
Sep 26, 2014 | 117.02 | 117.10 | 116.58 | 117.06 | 4,185,425 | -0.33(-0.28%) |
Sep 25, 2014 | 116.30 | 117.76 | 116.20 | 117.39 | 7,639,957 | +0.34(+0.29%) |
Sep 24, 2014 | 117.12 | 117.72 | 116.90 | 117.05 | 5,517,673 | -0.55(-0.47%) |
Sep 23, 2014 | 117.99 | 117.99 | 117.31 | 117.60 | 4,664,827 | +0.75(+0.64%) |
Sep 22, 2014 | 116.72 | 117.37 | 116.58 | 116.85 | 7,601,875 | -0.24(-0.20%) |
Sep 19, 2014 | 117.51 | 117.57 | 116.72 | 117.09 | 10,931,243 | -0.69(-0.59%) |
Sep 18, 2014 | 117.41 | 118.09 | 117.19 | 117.78 | 5,368,824 | +0.24(+0.20%) |
Sep 17, 2014 | 118.95 | 119.24 | 117.50 | 117.54 | 8,317,102 | -1.29(-1.09%) |
Sep 16, 2014 | 118.85 | 119.43 | 118.44 | 118.83 | 6,544,481 | +0.19(+0.16%) |
Sep 15, 2014 | 118.79 | 118.86 | 118.46 | 118.64 | 4,776,539 | +0.26(+0.22%) |
Sep 12, 2014 | 118.63 | 118.90 | 118.07 | 118.38 | 8,129,457 | -1.09(-0.91%) |
Sep 11, 2014 | 119.61 | 119.70 | 118.77 | 119.47 | 7,613,246 | -0.79(-0.66%) |
Sep 10, 2014 | 120.13 | 120.54 | 119.64 | 120.26 | 7,021,529 | -0.61(-0.50%) |
Sep 09, 2014 | 120.57 | 120.94 | 120.00 | 120.87 | 6,153,459 | +0.14(+0.12%) |
Sep 08, 2014 | 121.58 | 121.61 | 120.37 | 120.73 | 7,508,090 | -1.33(-1.09%) |
Sep 05, 2014 | 121.83 | 122.05 | 121.63 | 122.06 | 3,490,704 | +0.58(+0.48%) |
Sep 04, 2014 | 122.48 | 122.60 | 121.25 | 121.48 | 7,300,215 | -0.67(-0.55%) |
Sep 03, 2014 | 121.70 | 122.20 | 121.66 | 122.15 | 3,415,105 | +0.50(+0.41%) |