Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 131.43 | 131.43 | 129.21 | 129.40 | 810,406 | -1.67(-1.27%) |
Nov 26, 2014 | 130.40 | 131.07 | 131.07 | 131.07 | 406,570 | +0.56(+0.43%) |
Nov 25, 2014 | 130.62 | 131.49 | 130.00 | 130.51 | 1,443,559 | +0.03(+0.02%) |
Nov 24, 2014 | 128.74 | 130.58 | 128.74 | 130.49 | 1,614,173 | +1.88(+1.46%) |
Nov 21, 2014 | 130.48 | 130.51 | 128.19 | 128.61 | 1,041,460 | +0.25(+0.20%) |
Nov 20, 2014 | 126.25 | 128.40 | 126.25 | 128.36 | 848,382 | +1.41(+1.11%) |
Nov 19, 2014 | 128.16 | 128.33 | 126.17 | 126.95 | 1,801,268 | -1.38(-1.08%) |
Nov 18, 2014 | 127.90 | 129.24 | 127.90 | 128.33 | 1,135,557 | +0.97(+0.76%) |
Nov 17, 2014 | 128.35 | 129.03 | 127.35 | 127.36 | 2,521,433 | -1.28(-0.99%) |
Nov 14, 2014 | 128.75 | 129.06 | 128.03 | 128.64 | 837,024 | -0.19(-0.14%) |
Nov 13, 2014 | 129.90 | 130.49 | 128.48 | 128.82 | 1,336,905 | -1.07(-0.83%) |
Nov 12, 2014 | 128.46 | 130.15 | 128.41 | 129.90 | 1,255,212 | +0.60(+0.46%) |
Nov 11, 2014 | 129.00 | 129.35 | 128.58 | 129.30 | 1,512,812 | +0.27(+0.21%) |
Nov 10, 2014 | 128.31 | 129.05 | 127.97 | 129.03 | 1,451,932 | +0.74(+0.57%) |
Nov 07, 2014 | 128.12 | 128.29 | 127.09 | 128.29 | 1,093,873 | +0.03(+0.02%) |
Nov 06, 2014 | 127.42 | 128.27 | 127.09 | 128.26 | 1,701,398 | +0.85(+0.67%) |
Nov 05, 2014 | 128.71 | 128.72 | 127.06 | 127.42 | 1,176,831 | -0.22(-0.18%) |
Nov 04, 2014 | 127.79 | 128.61 | 127.13 | 127.64 | 686,547 | -0.60(-0.47%) |
Nov 03, 2014 | 128.58 | 129.54 | 127.72 | 128.24 | 1,581,303 | -0.20(-0.15%) |
Oct 31, 2014 | 128.53 | 129.08 | 127.70 | 128.43 | 1,230,340 | +1.97(+1.56%) |
Oct 30, 2014 | 124.74 | 127.05 | 124.30 | 126.46 | 780,765 | +1.25(+1.00%) |
Oct 29, 2014 | 125.81 | 125.94 | 124.30 | 125.21 | 1,010,467 | -0.50(-0.39%) |
Oct 28, 2014 | 122.67 | 125.74 | 122.44 | 125.71 | 860,273 | +3.61(+2.96%) |
Oct 27, 2014 | 121.36 | 122.16 | 122.20 | 122.10 | 636,335 | -0.10(-0.08%) |
Oct 24, 2014 | 122.07 | 122.38 | 121.40 | 122.20 | 578,258 | +0.29(+0.24%) |
Oct 23, 2014 | 120.88 | 122.63 | 120.52 | 121.91 | 706,681 | +2.52(+2.11%) |
Oct 22, 2014 | 121.81 | 121.96 | 119.28 | 119.39 | 1,445,151 | -2.05(-1.69%) |
Oct 21, 2014 | 120.14 | 121.44 | 119.59 | 121.44 | 1,954,217 | +2.15(+1.80%) |
Oct 20, 2014 | 117.34 | 119.33 | 117.18 | 119.30 | 1,609,875 | +1.55(+1.32%) |
Oct 17, 2014 | 119.45 | 119.81 | 117.25 | 117.75 | 3,158,732 | -0.26(-0.22%) |
Oct 16, 2014 | 115.17 | 119.02 | 114.78 | 118.01 | 3,712,560 | +1.33(+1.14%) |
Oct 15, 2014 | 114.82 | 117.16 | 112.61 | 116.67 | 2,923,502 | +1.86(+1.62%) |
Oct 14, 2014 | 114.77 | 116.77 | 114.07 | 114.82 | 2,018,312 | +1.17(+1.03%) |
Oct 13, 2014 | 114.56 | 116.04 | 112.81 | 113.65 | 3,100,066 | -0.89(-0.77%) |
Oct 10, 2014 | 116.09 | 117.22 | 114.40 | 114.54 | 1,881,922 | -1.91(-1.64%) |
Oct 09, 2014 | 120.00 | 120.00 | 116.44 | 116.45 | 3,199,921 | -3.44(-2.87%) |
Oct 08, 2014 | 117.46 | 120.01 | 116.10 | 119.89 | 1,978,500 | +2.21(+1.88%) |
Oct 07, 2014 | 119.14 | 119.58 | 117.60 | 117.68 | 1,198,061 | -2.32(-1.94%) |
Oct 06, 2014 | 121.69 | 121.89 | 119.73 | 120.01 | 1,691,991 | -1.45(-1.19%) |
Oct 03, 2014 | 121.30 | 122.15 | 120.59 | 121.45 | 1,103,582 | +1.24(+1.03%) |
Oct 02, 2014 | 118.91 | 120.72 | 117.85 | 120.21 | 2,197,522 | +1.25(+1.05%) |
Oct 01, 2014 | 120.90 | 121.00 | 118.50 | 118.96 | 1,472,856 | -2.06(-1.70%) |
Sep 30, 2014 | 122.90 | 122.90 | 120.94 | 121.02 | 1,201,680 | -1.94(-1.58%) |
Sep 29, 2014 | 122.34 | 123.17 | 121.00 | 122.96 | 934,812 | +0.36(+0.30%) |
Sep 26, 2014 | 121.95 | 122.80 | 121.71 | 122.60 | 709,398 | +1.08(+0.89%) |
Sep 25, 2014 | 123.36 | 123.55 | 121.07 | 121.52 | 1,068,364 | -2.17(-1.75%) |
Sep 24, 2014 | 122.30 | 123.80 | 121.86 | 123.68 | 1,550,026 | +1.60(+1.31%) |
Sep 23, 2014 | 122.58 | 123.54 | 121.87 | 122.09 | 1,245,749 | -1.11(-0.90%) |
Sep 22, 2014 | 124.28 | 124.54 | 122.63 | 123.20 | 1,002,275 | -1.83(-1.46%) |
Sep 19, 2014 | 127.34 | 127.51 | 124.49 | 125.02 | 1,152,479 | -1.69(-1.33%) |
Sep 18, 2014 | 126.32 | 126.74 | 126.13 | 126.71 | 1,223,388 | +0.85(+0.67%) |
Sep 17, 2014 | 125.60 | 126.64 | 125.20 | 125.86 | 765,389 | +0.51(+0.41%) |
Sep 16, 2014 | 124.56 | 125.67 | 124.08 | 125.35 | 1,089,417 | +0.50(+0.40%) |
Sep 15, 2014 | 126.60 | 126.77 | 124.35 | 124.84 | 991,567 | -1.75(-1.38%) |
Sep 12, 2014 | 127.88 | 127.88 | 126.24 | 126.60 | 793,967 | -1.22(-0.96%) |
Sep 11, 2014 | 126.41 | 127.91 | 126.25 | 127.82 | 519,259 | +0.73(+0.57%) |
Sep 10, 2014 | 125.90 | 127.09 | 125.57 | 127.09 | 859,696 | +1.10(+0.87%) |
Sep 09, 2014 | 127.41 | 127.41 | 125.77 | 125.99 | 698,462 | -1.64(-1.28%) |
Sep 08, 2014 | 127.03 | 127.78 | 126.66 | 127.63 | 746,420 | +0.54(+0.42%) |
Sep 05, 2014 | 126.75 | 127.17 | 125.71 | 127.09 | 631,417 | +0.27(+0.21%) |
Sep 04, 2014 | 127.77 | 128.55 | 126.54 | 126.82 | 824,191 | -0.59(-0.46%) |
Sep 03, 2014 | 129.00 | 129.00 | 127.21 | 127.41 | 860,802 | -0.96(-0.75%) |