Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 145.97 | 146.55 | 144.73 | 145.45 | 978,673 | +0.72(+0.50%) |
Nov 26, 2014 | 144.45 | 144.73 | 144.73 | 144.73 | 1,143,000 | -0.03(-0.02%) |
Nov 25, 2014 | 142.96 | 145.16 | 140.87 | 144.76 | 1,440,591 | +2.20(+1.54%) |
Nov 24, 2014 | 145.49 | 146.14 | 141.69 | 142.56 | 2,950,847 | -2.81(-1.93%) |
Nov 21, 2014 | 144.28 | 146.58 | 143.06 | 145.37 | 2,258,349 | +2.69(+1.89%) |
Nov 20, 2014 | 141.45 | 144.57 | 140.20 | 142.68 | 2,183,980 | +0.21(+0.15%) |
Nov 19, 2014 | 141.90 | 142.87 | 140.01 | 142.47 | 2,277,791 | +0.53(+0.37%) |
Nov 18, 2014 | 137.12 | 144.55 | 136.96 | 141.94 | 5,743,382 | +5.21(+3.81%) |
Nov 17, 2014 | 134.04 | 137.55 | 132.13 | 136.73 | 8,868,287 | +2.52(+1.88%) |
Nov 14, 2014 | 132.14 | 134.64 | 131.34 | 134.21 | 2,117,625 | +2.31(+1.75%) |
Nov 13, 2014 | 131.81 | 133.84 | 130.62 | 131.90 | 1,482,145 | +0.81(+0.62%) |
Nov 12, 2014 | 129.51 | 131.32 | 128.03 | 131.09 | 2,184,935 | +1.06(+0.82%) |
Nov 11, 2014 | 128.03 | 131.22 | 126.89 | 130.03 | 2,284,673 | +2.04(+1.59%) |
Nov 10, 2014 | 126.71 | 128.25 | 126.21 | 127.99 | 1,850,022 | +1.88(+1.49%) |
Nov 07, 2014 | 129.00 | 129.53 | 123.96 | 126.11 | 2,713,765 | -2.66(-2.07%) |
Nov 06, 2014 | 131.00 | 132.79 | 128.38 | 128.77 | 2,523,632 | -3.14(-2.38%) |
Nov 05, 2014 | 134.00 | 134.45 | 130.56 | 131.91 | 2,314,442 | -1.70(-1.27%) |
Nov 04, 2014 | 132.00 | 135.40 | 130.03 | 133.61 | 2,968,496 | +0.76(+0.57%) |
Nov 03, 2014 | 132.85 | 135.58 | 132.40 | 132.85 | 2,174,644 | -0.19(-0.14%) |
Oct 31, 2014 | 132.99 | 133.99 | 131.94 | 133.04 | 1,225,944 | +1.53(+1.16%) |
Oct 30, 2014 | 129.92 | 134.00 | 129.27 | 131.51 | 1,507,549 | +1.75(+1.35%) |
Oct 29, 2014 | 131.35 | 131.37 | 128.33 | 129.76 | 2,417,161 | -1.31(-1.00%) |
Oct 28, 2014 | 130.85 | 132.57 | 130.33 | 131.07 | 2,741,232 | +0.51(+0.39%) |
Oct 27, 2014 | 129.37 | 130.82 | 129.13 | 130.56 | 2,825,550 | +1.43(+1.11%) |
Oct 24, 2014 | 128.08 | 129.71 | 127.35 | 129.13 | 1,831,757 | +1.11(+0.87%) |
Oct 23, 2014 | 129.68 | 130.48 | 127.95 | 128.02 | 2,088,599 | -0.75(-0.58%) |
Oct 22, 2014 | 128.43 | 131.06 | 128.22 | 128.77 | 1,928,610 | -1.61(-1.23%) |
Oct 21, 2014 | 126.35 | 131.78 | 126.35 | 130.38 | 3,944,008 | +5.60(+4.49%) |
Oct 20, 2014 | 121.13 | 122.00 | 120.12 | 124.78 | 3,400,991 | +4.57(+3.80%) |
Oct 17, 2014 | 119.27 | 121.63 | 116.40 | 120.21 | 3,565,756 | +1.67(+1.41%) |
Oct 16, 2014 | 112.00 | 119.35 | 111.49 | 118.54 | 3,188,192 | +4.20(+3.67%) |
Oct 15, 2014 | 113.34 | 114.86 | 111.41 | 114.34 | 4,135,772 | -0.60(-0.52%) |
Oct 14, 2014 | 114.00 | 117.04 | 112.72 | 114.94 | 2,761,765 | +1.38(+1.22%) |
Oct 13, 2014 | 118.58 | 120.54 | 113.49 | 113.56 | 2,807,442 | -4.73(-4.00%) |
Oct 10, 2014 | 122.56 | 124.00 | 118.18 | 118.29 | 3,191,133 | -4.06(-3.32%) |
Oct 09, 2014 | 125.24 | 126.47 | 122.22 | 122.35 | 2,989,760 | -3.55(-2.82%) |
Oct 08, 2014 | 126.26 | 127.74 | 123.84 | 125.90 | 2,382,843 | +0.67(+0.54%) |
Oct 07, 2014 | 127.32 | 128.18 | 124.84 | 125.23 | 4,235,307 | -3.18(-2.48%) |
Oct 06, 2014 | 130.14 | 130.36 | 127.82 | 128.41 | 1,675,803 | -1.21(-0.93%) |
Oct 03, 2014 | 127.71 | 130.01 | 127.09 | 129.62 | 3,851,337 | +2.63(+2.07%) |
Oct 02, 2014 | 131.92 | 132.65 | 126.77 | 126.99 | 3,947,292 | -4.68(-3.55%) |
Oct 01, 2014 | 131.12 | 131.95 | 128.64 | 131.67 | 3,723,608 | +0.47(+0.36%) |
Sep 30, 2014 | 130.05 | 131.40 | 129.31 | 131.20 | 2,320,935 | +0.94(+0.72%) |
Sep 29, 2014 | 127.64 | 131.85 | 126.69 | 130.26 | 2,663,223 | +1.27(+0.98%) |
Sep 26, 2014 | 127.81 | 129.66 | 126.99 | 128.99 | 2,910,623 | +1.19(+0.93%) |
Sep 25, 2014 | 129.41 | 131.87 | 126.22 | 127.80 | 5,609,194 | +3.80(+3.06%) |
Sep 24, 2014 | 119.65 | 127.38 | 118.14 | 124.00 | 6,956,796 | +8.05(+6.94%) |
Sep 23, 2014 | 114.45 | 117.84 | 114.00 | 115.95 | 3,652,251 | -0.33(-0.28%) |
Sep 22, 2014 | 117.88 | 118.23 | 115.36 | 116.28 | 2,054,508 | -1.15(-0.98%) |
Sep 19, 2014 | 120.35 | 121.00 | 116.62 | 117.43 | 3,333,795 | -3.09(-2.56%) |
Sep 18, 2014 | 121.86 | 122.15 | 120.31 | 120.52 | 1,620,882 | -1.33(-1.09%) |
Sep 17, 2014 | 122.56 | 123.21 | 121.18 | 121.85 | 1,628,560 | -0.30(-0.25%) |
Sep 16, 2014 | 121.34 | 122.61 | 120.18 | 122.15 | 1,491,611 | +0.72(+0.59%) |
Sep 15, 2014 | 121.96 | 122.43 | 120.60 | 121.43 | 2,093,361 | -0.62(-0.51%) |
Sep 12, 2014 | 120.23 | 122.16 | 120.07 | 122.05 | 2,500,847 | +1.64(+1.36%) |
Sep 11, 2014 | 119.21 | 120.75 | 119.08 | 120.41 | 2,088,929 | +0.53(+0.44%) |
Sep 10, 2014 | 120.42 | 120.55 | 118.53 | 119.88 | 1,805,731 | -0.15(-0.12%) |
Sep 09, 2014 | 119.66 | 121.39 | 119.01 | 120.03 | 2,059,729 | -0.02(-0.02%) |
Sep 08, 2014 | 119.01 | 120.50 | 119.01 | 120.05 | 1,355,904 | +0.37(+0.31%) |
Sep 05, 2014 | 117.21 | 120.08 | 117.21 | 119.68 | 1,842,210 | +2.36(+2.01%) |
Sep 04, 2014 | 118.89 | 119.96 | 117.02 | 117.32 | 1,508,458 | -1.71(-1.44%) |
Sep 03, 2014 | 120.59 | 120.69 | 117.87 | 119.03 | 1,498,105 | -1.07(-0.89%) |