Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 147.77 | 150.08 | 147.29 | 149.28 | 1,207,401 | +1.88(+1.27%) |
Nov 26, 2014 | 146.12 | 147.40 | 147.40 | 147.40 | 1,694,606 | +1.54(+1.06%) |
Nov 25, 2014 | 145.98 | 146.92 | 145.77 | 145.86 | 2,338,801 | -0.12(-0.08%) |
Nov 24, 2014 | 145.56 | 146.31 | 145.34 | 145.98 | 1,457,716 | +0.69(+0.47%) |
Nov 21, 2014 | 145.31 | 145.56 | 144.71 | 145.29 | 1,718,034 | +1.83(+1.28%) |
Nov 20, 2014 | 143.53 | 143.78 | 142.55 | 143.46 | 1,321,442 | -0.34(-0.24%) |
Nov 19, 2014 | 143.85 | 144.38 | 143.34 | 143.80 | 1,510,024 | -0.43(-0.30%) |
Nov 18, 2014 | 143.24 | 144.75 | 142.64 | 144.23 | 2,296,209 | +0.81(+0.57%) |
Nov 17, 2014 | 144.33 | 144.71 | 143.30 | 143.42 | 1,501,554 | -0.84(-0.58%) |
Nov 14, 2014 | 145.34 | 145.34 | 143.73 | 144.26 | 2,154,538 | -1.06(-0.73%) |
Nov 13, 2014 | 144.71 | 146.16 | 144.51 | 145.32 | 1,281,350 | +0.85(+0.59%) |
Nov 12, 2014 | 144.52 | 145.20 | 144.07 | 144.47 | 1,020,951 | -0.19(-0.13%) |
Nov 11, 2014 | 144.57 | 145.68 | 144.37 | 144.66 | 1,140,068 | +0.10(+0.07%) |
Nov 10, 2014 | 144.15 | 144.77 | 143.61 | 144.56 | 1,676,579 | +0.65(+0.45%) |
Nov 07, 2014 | 146.41 | 146.43 | 142.95 | 143.91 | 3,323,534 | -2.88(-1.96%) |
Nov 06, 2014 | 146.89 | 147.25 | 146.18 | 146.80 | 1,287,094 | +0.12(+0.08%) |
Nov 05, 2014 | 148.58 | 148.70 | 145.56 | 146.68 | 2,255,609 | -0.82(-0.56%) |
Nov 04, 2014 | 147.54 | 149.16 | 147.11 | 147.50 | 2,157,442 | +0.03(+0.02%) |
Nov 03, 2014 | 147.89 | 148.38 | 145.83 | 147.47 | 1,482,212 | +0.14(+0.09%) |
Oct 31, 2014 | 147.97 | 148.38 | 146.63 | 147.33 | 2,199,045 | +0.99(+0.68%) |
Oct 30, 2014 | 143.77 | 146.59 | 142.89 | 146.34 | 2,051,558 | +2.21(+1.53%) |
Oct 29, 2014 | 143.82 | 144.40 | 142.95 | 144.13 | 2,152,043 | +0.68(+0.47%) |
Oct 28, 2014 | 142.33 | 143.45 | 141.23 | 143.45 | 2,340,156 | +1.97(+1.39%) |
Oct 27, 2014 | 140.47 | 141.56 | 139.70 | 141.48 | 1,387,191 | +1.29(+0.92%) |
Oct 24, 2014 | 140.45 | 140.52 | 138.71 | 140.19 | 2,005,931 | +0.51(+0.37%) |
Oct 23, 2014 | 136.91 | 140.42 | 136.91 | 139.68 | 3,159,832 | +3.60(+2.65%) |
Oct 22, 2014 | 132.20 | 137.49 | 131.98 | 136.07 | 4,922,691 | +2.63(+1.97%) |
Oct 21, 2014 | 131.54 | 134.40 | 128.55 | 133.44 | 5,311,971 | -2.26(-1.66%) |
Oct 20, 2014 | 136.01 | 136.35 | 134.47 | 135.70 | 2,658,506 | -0.55(-0.40%) |
Oct 17, 2014 | 136.72 | 137.53 | 135.96 | 136.25 | 3,052,749 | +1.18(+0.87%) |
Oct 16, 2014 | 133.92 | 136.02 | 133.76 | 135.08 | 2,551,792 | -0.36(-0.27%) |
Oct 15, 2014 | 134.53 | 136.08 | 131.63 | 135.44 | 2,821,185 | -0.71(-0.52%) |
Oct 14, 2014 | 134.17 | 137.42 | 133.85 | 136.15 | 2,050,629 | +2.50(+1.87%) |
Oct 13, 2014 | 134.50 | 136.41 | 133.58 | 133.65 | 1,907,701 | -1.23(-0.91%) |
Oct 10, 2014 | 135.04 | 136.67 | 134.29 | 134.88 | 2,158,529 | -0.06(-0.05%) |
Oct 09, 2014 | 136.31 | 136.50 | 134.17 | 134.94 | 2,045,614 | -1.39(-1.02%) |
Oct 08, 2014 | 133.96 | 136.49 | 132.84 | 136.34 | 2,169,969 | +2.57(+1.92%) |
Oct 07, 2014 | 136.38 | 136.50 | 133.75 | 133.76 | 1,531,147 | -3.01(-2.20%) |
Oct 06, 2014 | 138.86 | 138.93 | 136.58 | 136.78 | 1,922,524 | -1.10(-0.80%) |
Oct 03, 2014 | 137.36 | 138.65 | 136.78 | 137.88 | 3,186,804 | +1.54(+1.13%) |
Oct 02, 2014 | 137.35 | 137.84 | 135.90 | 136.34 | 1,900,082 | -1.19(-0.87%) |
Oct 01, 2014 | 140.05 | 140.05 | 136.90 | 137.53 | 2,459,442 | -3.78(-2.68%) |
Sep 30, 2014 | 141.17 | 142.32 | 140.81 | 141.31 | 2,563,131 | +1.10(+0.78%) |
Sep 29, 2014 | 140.55 | 141.31 | 139.24 | 140.21 | 2,047,059 | -0.17(-0.12%) |
Sep 26, 2014 | 137.26 | 140.91 | 137.26 | 140.38 | 2,432,827 | +3.20(+2.33%) |
Sep 25, 2014 | 137.69 | 138.18 | 136.27 | 137.18 | 2,249,500 | -0.73(-0.53%) |
Sep 24, 2014 | 136.28 | 138.00 | 136.28 | 137.91 | 1,240,971 | +1.59(+1.16%) |
Sep 23, 2014 | 138.02 | 138.37 | 136.00 | 136.33 | 1,877,015 | -2.05(-1.48%) |
Sep 22, 2014 | 138.94 | 139.75 | 138.20 | 138.38 | 1,419,470 | -1.35(-0.97%) |
Sep 19, 2014 | 139.54 | 140.10 | 139.33 | 139.73 | 2,453,348 | +0.90(+0.65%) |
Sep 18, 2014 | 138.67 | 138.94 | 137.84 | 138.83 | 1,345,783 | +0.60(+0.43%) |
Sep 17, 2014 | 137.44 | 138.89 | 137.19 | 138.23 | 1,490,928 | +1.24(+0.91%) |
Sep 16, 2014 | 135.39 | 137.56 | 135.31 | 136.99 | 1,535,494 | +1.23(+0.91%) |
Sep 15, 2014 | 134.84 | 135.90 | 134.46 | 135.76 | 877,668 | +0.90(+0.67%) |
Sep 12, 2014 | 134.65 | 135.28 | 134.29 | 134.85 | 982,257 | +0.18(+0.13%) |
Sep 11, 2014 | 134.81 | 135.12 | 134.19 | 134.67 | 1,680,523 | -0.30(-0.22%) |
Sep 10, 2014 | 135.26 | 135.32 | 134.30 | 134.98 | 2,859,356 | -0.27(-0.20%) |
Sep 09, 2014 | 135.76 | 136.34 | 135.17 | 135.25 | 1,834,652 | +0.13(+0.10%) |
Sep 08, 2014 | 134.92 | 135.73 | 134.80 | 135.12 | 1,200,206 | +0.15(+0.11%) |
Sep 05, 2014 | 133.88 | 134.97 | 133.26 | 134.97 | 1,272,244 | +1.19(+0.89%) |
Sep 04, 2014 | 134.51 | 134.90 | 133.56 | 133.78 | 1,434,642 | -0.36(-0.27%) |
Sep 03, 2014 | 135.25 | 135.79 | 133.91 | 134.13 | 1,881,775 | -0.23(-0.17%) |