Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 115.01 | 115.13 | 107.75 | 110.98 | 4,312,296 | -13.62(-10.93%) |
Nov 26, 2014 | 128.53 | 124.60 | 124.60 | 124.60 | 3,770,356 | -4.57(-3.54%) |
Nov 25, 2014 | 134.39 | 135.48 | 128.76 | 129.17 | 3,821,306 | -3.32(-2.51%) |
Nov 24, 2014 | 135.52 | 136.85 | 131.84 | 132.49 | 2,809,507 | -4.02(-2.95%) |
Nov 21, 2014 | 136.98 | 137.78 | 135.12 | 136.51 | 2,623,361 | +2.83(+2.12%) |
Nov 20, 2014 | 130.83 | 134.16 | 130.55 | 133.69 | 2,288,159 | +2.87(+2.19%) |
Nov 19, 2014 | 130.10 | 131.48 | 128.16 | 130.82 | 1,963,835 | +1.46(+1.13%) |
Nov 18, 2014 | 127.84 | 130.11 | 127.07 | 129.36 | 2,246,603 | +1.49(+1.16%) |
Nov 17, 2014 | 131.10 | 131.10 | 127.29 | 127.87 | 2,972,077 | -4.33(-3.28%) |
Nov 14, 2014 | 129.71 | 132.49 | 128.17 | 132.21 | 2,761,784 | +4.23(+3.31%) |
Nov 13, 2014 | 130.87 | 131.62 | 126.93 | 127.97 | 3,194,722 | -4.06(-3.07%) |
Nov 12, 2014 | 131.08 | 134.42 | 131.02 | 132.03 | 2,139,545 | -1.06(-0.80%) |
Nov 11, 2014 | 132.94 | 134.28 | 129.98 | 133.10 | 2,825,344 | -0.06(-0.05%) |
Nov 10, 2014 | 138.90 | 139.99 | 132.11 | 133.16 | 2,844,695 | -3.75(-2.74%) |
Nov 07, 2014 | 135.77 | 139.37 | 135.43 | 136.91 | 4,478,208 | +1.45(+1.07%) |
Nov 06, 2014 | 133.48 | 135.91 | 132.54 | 135.46 | 5,900,409 | +1.53(+1.14%) |
Nov 05, 2014 | 134.36 | 136.27 | 132.13 | 133.93 | 10,692,992 | -6.24(-4.45%) |
Nov 04, 2014 | 142.53 | 143.25 | 137.92 | 140.17 | 3,336,110 | -5.60(-3.84%) |
Nov 03, 2014 | 147.79 | 151.70 | 144.23 | 145.77 | 3,217,817 | -0.71(-0.49%) |
Oct 31, 2014 | 143.34 | 147.07 | 139.99 | 146.49 | 2,710,567 | +2.87(+2.00%) |
Oct 30, 2014 | 142.63 | 144.81 | 139.85 | 143.62 | 1,885,805 | -0.57(-0.40%) |
Oct 29, 2014 | 144.72 | 147.21 | 142.18 | 144.19 | 1,931,234 | +1.81(+1.27%) |
Oct 28, 2014 | 138.07 | 142.92 | 135.98 | 142.38 | 2,239,423 | +5.66(+4.14%) |
Oct 27, 2014 | 137.07 | 140.32 | 140.32 | 136.72 | 2,569,682 | -3.61(-2.57%) |
Oct 24, 2014 | 141.15 | 141.66 | 138.50 | 140.32 | 1,718,091 | -2.19(-1.54%) |
Oct 23, 2014 | 140.99 | 144.38 | 139.53 | 142.52 | 2,055,899 | +3.84(+2.77%) |
Oct 22, 2014 | 143.99 | 145.39 | 138.47 | 138.68 | 2,181,180 | -5.39(-3.74%) |
Oct 21, 2014 | 141.22 | 144.25 | 140.74 | 144.07 | 2,450,047 | +4.83(+3.47%) |
Oct 20, 2014 | 137.61 | 139.09 | 137.37 | 139.24 | 1,760,072 | +0.80(+0.58%) |
Oct 17, 2014 | 140.24 | 142.70 | 136.76 | 138.44 | 3,144,569 | +0.59(+0.43%) |
Oct 16, 2014 | 129.83 | 139.33 | 129.05 | 137.85 | 4,593,994 | +4.91(+3.70%) |
Oct 15, 2014 | 124.85 | 133.79 | 121.51 | 132.94 | 4,844,225 | +5.27(+4.13%) |
Oct 14, 2014 | 131.17 | 134.37 | 126.49 | 127.67 | 4,392,738 | -2.52(-1.93%) |
Oct 13, 2014 | 136.75 | 138.93 | 130.04 | 130.19 | 3,597,389 | -6.36(-4.66%) |
Oct 10, 2014 | 138.22 | 142.65 | 133.67 | 136.55 | 3,234,865 | -1.36(-0.99%) |
Oct 09, 2014 | 141.42 | 142.68 | 136.99 | 137.92 | 3,292,415 | -5.97(-4.15%) |
Oct 08, 2014 | 141.57 | 144.27 | 138.26 | 143.88 | 3,178,302 | +2.07(+1.46%) |
Oct 07, 2014 | 143.77 | 145.86 | 141.81 | 141.81 | 2,313,092 | -3.08(-2.13%) |
Oct 06, 2014 | 145.58 | 146.93 | 142.20 | 144.90 | 2,182,799 | +0.49(+0.34%) |
Oct 03, 2014 | 146.41 | 146.68 | 141.30 | 144.41 | 2,472,551 | -1.53(-1.05%) |
Oct 02, 2014 | 145.84 | 147.14 | 141.84 | 145.94 | 3,368,939 | -1.13(-0.77%) |
Oct 01, 2014 | 152.37 | 154.62 | 146.13 | 147.07 | 2,814,621 | -5.54(-3.63%) |
Sep 30, 2014 | 155.74 | 156.22 | 150.82 | 152.61 | 1,911,098 | -3.87(-2.47%) |
Sep 29, 2014 | 151.79 | 157.18 | 150.05 | 156.48 | 2,392,313 | +4.15(+2.73%) |
Sep 26, 2014 | 150.99 | 153.65 | 150.62 | 152.33 | 1,435,107 | +1.51(+1.00%) |
Sep 25, 2014 | 153.81 | 153.96 | 150.54 | 150.82 | 1,571,168 | -2.97(-1.93%) |
Sep 24, 2014 | 151.40 | 155.19 | 149.66 | 153.78 | 2,228,291 | +0.90(+0.59%) |
Sep 23, 2014 | 150.89 | 155.94 | 150.89 | 152.88 | 1,779,619 | +1.12(+0.74%) |
Sep 22, 2014 | 155.20 | 155.20 | 149.53 | 151.76 | 2,315,951 | -3.69(-2.38%) |
Sep 19, 2014 | 157.13 | 157.88 | 155.01 | 155.46 | 1,491,902 | -1.15(-0.73%) |
Sep 18, 2014 | 159.75 | 159.92 | 155.51 | 156.60 | 1,959,142 | -2.54(-1.60%) |
Sep 17, 2014 | 160.90 | 161.69 | 158.53 | 159.14 | 2,540,059 | -1.07(-0.67%) |
Sep 16, 2014 | 156.88 | 162.09 | 156.96 | 160.21 | 1,586,569 | +3.25(+2.07%) |
Sep 15, 2014 | 156.01 | 158.00 | 154.16 | 156.96 | 1,170,708 | +0.29(+0.18%) |
Sep 12, 2014 | 157.49 | 157.57 | 155.71 | 156.67 | 1,521,061 | -1.06(-0.67%) |
Sep 11, 2014 | 153.52 | 158.89 | 152.87 | 157.73 | 1,848,485 | +2.71(+1.75%) |
Sep 10, 2014 | 153.69 | 155.20 | 151.99 | 155.02 | 1,634,368 | +0.57(+0.37%) |
Sep 09, 2014 | 153.81 | 155.99 | 153.33 | 154.45 | 1,769,089 | +1.10(+0.72%) |
Sep 08, 2014 | 155.17 | 155.17 | 150.75 | 153.35 | 2,099,183 | -3.22(-2.05%) |
Sep 05, 2014 | 155.31 | 157.56 | 154.47 | 156.56 | 1,681,724 | +1.70(+1.10%) |
Sep 04, 2014 | 159.54 | 160.09 | 153.59 | 154.86 | 1,783,804 | -4.67(-2.93%) |
Sep 03, 2014 | 159.55 | 161.51 | 159.29 | 159.53 | 995,152 | +0.50(+0.31%) |