Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 266.00 | 267.78 | 262.68 | 262.97 | 19,448 | -1.36(-0.51%) |
Nov 26, 2014 | 261.22 | 264.33 | 264.33 | 264.33 | 45,500 | +2.21(+0.84%) |
Nov 25, 2014 | 261.15 | 262.12 | 260.00 | 262.12 | 44,013 | +1.64(+0.63%) |
Nov 24, 2014 | 254.69 | 262.10 | 254.41 | 260.48 | 95,815 | +6.12(+2.41%) |
Nov 21, 2014 | 257.39 | 257.87 | 253.15 | 254.36 | 41,857 | +0.54(+0.21%) |
Nov 20, 2014 | 253.44 | 255.96 | 251.00 | 253.82 | 48,402 | -0.33(-0.13%) |
Nov 19, 2014 | 258.54 | 259.78 | 251.03 | 254.15 | 57,639 | -3.61(-1.40%) |
Nov 18, 2014 | 257.69 | 259.88 | 255.86 | 257.76 | 34,554 | +0.05(+0.02%) |
Nov 17, 2014 | 262.75 | 263.55 | 257.29 | 257.71 | 53,613 | -5.09(-1.94%) |
Nov 14, 2014 | 262.17 | 263.78 | 261.59 | 262.80 | 46,777 | -0.03(-0.01%) |
Nov 13, 2014 | 265.70 | 265.97 | 261.96 | 262.83 | 69,187 | -3.68(-1.38%) |
Nov 12, 2014 | 264.00 | 277.76 | 263.01 | 266.51 | 102,178 | +0.85(+0.32%) |
Nov 11, 2014 | 264.38 | 266.08 | 262.31 | 265.66 | 70,685 | -0.41(-0.15%) |
Nov 10, 2014 | 258.94 | 266.36 | 258.29 | 266.07 | 75,816 | +7.17(+2.77%) |
Nov 07, 2014 | 257.54 | 260.00 | 254.67 | 258.90 | 77,088 | +0.46(+0.18%) |
Nov 06, 2014 | 250.69 | 260.00 | 250.69 | 258.44 | 79,470 | +6.30(+2.50%) |
Nov 05, 2014 | 247.49 | 253.90 | 246.60 | 252.14 | 100,239 | +5.48(+2.22%) |
Nov 04, 2014 | 246.50 | 249.72 | 243.84 | 246.66 | 155,629 | +0.26(+0.11%) |
Nov 03, 2014 | 250.04 | 252.03 | 241.63 | 246.40 | 144,391 | -2.60(-1.04%) |
Oct 31, 2014 | 237.50 | 252.99 | 237.40 | 249.00 | 277,569 | +17.62(+7.62%) |
Oct 30, 2014 | 227.54 | 233.00 | 226.50 | 231.38 | 55,912 | +1.88(+0.82%) |
Oct 29, 2014 | 229.29 | 229.50 | 225.40 | 229.50 | 30,407 | -0.04(-0.02%) |
Oct 28, 2014 | 225.02 | 229.54 | 223.64 | 229.54 | 47,429 | +4.42(+1.96%) |
Oct 27, 2014 | 224.02 | 225.50 | 224.39 | 225.12 | 14,725 | +0.73(+0.33%) |
Oct 24, 2014 | 222.75 | 224.50 | 221.67 | 224.39 | 21,362 | +1.33(+0.60%) |
Oct 23, 2014 | 221.12 | 223.25 | 220.75 | 223.06 | 39,826 | +3.25(+1.48%) |
Oct 22, 2014 | 223.76 | 224.19 | 219.27 | 219.81 | 46,586 | -4.47(-1.99%) |
Oct 21, 2014 | 223.47 | 224.85 | 221.00 | 224.28 | 29,595 | +2.52(+1.14%) |
Oct 20, 2014 | 220.00 | 220.00 | 218.43 | 221.76 | 38,358 | +1.22(+0.55%) |
Oct 17, 2014 | 226.50 | 226.50 | 218.96 | 220.54 | 43,158 | -4.12(-1.83%) |
Oct 16, 2014 | 220.81 | 224.79 | 218.50 | 224.66 | 61,308 | +1.84(+0.83%) |
Oct 15, 2014 | 219.03 | 224.80 | 214.35 | 222.82 | 76,336 | +0.55(+0.25%) |
Oct 14, 2014 | 220.40 | 224.74 | 217.68 | 222.27 | 44,400 | +2.57(+1.17%) |
Oct 13, 2014 | 213.46 | 221.50 | 212.20 | 219.70 | 47,462 | +6.00(+2.81%) |
Oct 10, 2014 | 211.16 | 217.16 | 211.16 | 213.70 | 33,733 | +0.23(+0.11%) |
Oct 09, 2014 | 216.20 | 216.20 | 213.14 | 213.47 | 44,984 | -2.76(-1.28%) |
Oct 08, 2014 | 210.77 | 217.25 | 210.03 | 216.23 | 33,306 | +5.79(+2.75%) |
Oct 07, 2014 | 214.31 | 215.32 | 210.10 | 210.44 | 31,187 | -5.01(-2.33%) |
Oct 06, 2014 | 218.43 | 218.43 | 214.59 | 215.45 | 29,414 | -2.27(-1.04%) |
Oct 03, 2014 | 219.05 | 219.05 | 217.07 | 217.72 | 21,007 | +1.24(+0.57%) |
Oct 02, 2014 | 214.47 | 216.97 | 214.47 | 216.48 | 29,429 | +1.51(+0.70%) |
Oct 01, 2014 | 220.70 | 220.70 | 213.48 | 214.97 | 61,916 | -6.79(-3.06%) |
Sep 30, 2014 | 222.90 | 224.00 | 220.00 | 221.76 | 56,504 | -1.12(-0.50%) |
Sep 29, 2014 | 219.22 | 223.43 | 219.00 | 222.88 | 37,907 | +2.69(+1.22%) |
Sep 26, 2014 | 219.01 | 221.59 | 218.00 | 220.19 | 30,715 | +1.18(+0.54%) |
Sep 25, 2014 | 220.76 | 221.51 | 217.00 | 219.01 | 32,917 | -2.80(-1.26%) |
Sep 24, 2014 | 217.08 | 222.45 | 216.50 | 221.81 | 42,491 | +4.67(+2.15%) |
Sep 23, 2014 | 217.50 | 218.66 | 216.17 | 217.14 | 43,165 | -0.73(-0.34%) |
Sep 22, 2014 | 220.83 | 222.20 | 217.26 | 217.87 | 27,162 | -3.30(-1.49%) |
Sep 19, 2014 | 223.85 | 224.67 | 220.83 | 221.17 | 45,719 | -2.34(-1.05%) |
Sep 18, 2014 | 223.80 | 224.94 | 221.78 | 223.51 | 29,278 | +0.70(+0.31%) |
Sep 17, 2014 | 226.15 | 227.36 | 221.08 | 222.81 | 59,170 | -2.95(-1.31%) |
Sep 16, 2014 | 217.12 | 226.20 | 218.47 | 225.76 | 74,581 | +7.29(+3.34%) |
Sep 15, 2014 | 218.96 | 221.33 | 217.56 | 218.47 | 66,263 | +0.71(+0.33%) |
Sep 12, 2014 | 218.08 | 218.83 | 216.30 | 217.76 | 34,195 | +0.29(+0.13%) |
Sep 11, 2014 | 215.51 | 218.55 | 213.37 | 217.47 | 27,480 | +1.63(+0.76%) |
Sep 10, 2014 | 215.04 | 216.68 | 214.00 | 215.84 | 24,046 | +0.15(+0.07%) |
Sep 09, 2014 | 217.21 | 217.21 | 214.16 | 215.69 | 42,795 | -1.19(-0.55%) |
Sep 08, 2014 | 216.26 | 217.33 | 215.27 | 216.88 | 24,477 | -0.17(-0.08%) |
Sep 05, 2014 | 218.30 | 219.31 | 215.50 | 217.05 | 39,418 | -2.26(-1.03%) |
Sep 04, 2014 | 219.77 | 221.75 | 218.04 | 219.31 | 46,196 | -0.63(-0.29%) |
Sep 03, 2014 | 223.51 | 223.51 | 218.03 | 219.94 | 66,711 | -3.13(-1.40%) |