Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 206.82 | 208.17 | 206.70 | 207.66 | 125,575 | +0.96(+0.46%) |
Nov 26, 2014 | 206.70 | 206.70 | 206.70 | 0 | -0.24(-0.12%) | |
Nov 25, 2014 | 207.54 | 207.90 | 205.41 | 206.94 | 356,684 | +0.06(+0.03%) |
Nov 24, 2014 | 206.34 | 207.72 | 205.14 | 206.88 | 294,782 | +1.26(+0.61%) |
Nov 21, 2014 | 208.56 | 208.92 | 205.38 | 205.62 | 261,997 | -0.78(-0.38%) |
Nov 20, 2014 | 206.76 | 207.36 | 205.20 | 206.40 | 372,300 | -1.68(-0.81%) |
Nov 19, 2014 | 208.38 | 209.16 | 206.46 | 208.08 | 230,864 | +0.18(+0.09%) |
Nov 18, 2014 | 208.62 | 209.88 | 207.90 | 207.90 | 180,816 | -0.84(-0.40%) |
Nov 17, 2014 | 207.90 | 209.76 | 207.48 | 208.74 | 289,091 | -0.30(-0.14%) |
Nov 14, 2014 | 209.22 | 209.70 | 207.66 | 209.04 | 298,201 | -0.06(-0.03%) |
Nov 13, 2014 | 210.90 | 210.96 | 208.32 | 209.10 | 311,465 | -0.90(-0.43%) |
Nov 12, 2014 | 210.60 | 211.50 | 209.70 | 210.00 | 435,320 | -2.28(-1.07%) |
Nov 11, 2014 | 210.18 | 212.73 | 209.76 | 212.28 | 607,100 | +1.92(+0.91%) |
Nov 10, 2014 | 208.02 | 210.48 | 207.36 | 210.36 | 364,193 | +2.82(+1.36%) |
Nov 07, 2014 | 208.62 | 209.10 | 206.40 | 207.54 | 360,839 | -1.68(-0.80%) |
Nov 06, 2014 | 207.90 | 209.28 | 206.46 | 209.22 | 427,583 | +1.92(+0.93%) |
Nov 05, 2014 | 204.96 | 207.36 | 204.30 | 207.30 | 568,219 | +3.60(+1.77%) |
Nov 04, 2014 | 201.72 | 204.30 | 201.72 | 203.70 | 460,613 | -0.18(-0.09%) |
Nov 03, 2014 | 204.54 | 207.24 | 203.88 | 203.88 | 776,286 | +1.44(+0.71%) |
Oct 31, 2014 | 202.26 | 203.64 | 200.28 | 202.44 | 828,714 | +3.78(+1.90%) |
Oct 30, 2014 | 197.52 | 199.26 | 196.68 | 198.66 | 538,674 | +0.90(+0.46%) |
Oct 29, 2014 | 193.92 | 198.42 | 192.51 | 197.76 | 732,354 | +3.84(+1.98%) |
Oct 28, 2014 | 192.48 | 195.42 | 190.14 | 193.92 | 767,388 | +6.06(+3.23%) |
Oct 27, 2014 | 187.50 | 187.92 | 187.86 | 187.86 | 490,507 | +0.00(+0.00%) |
Oct 24, 2014 | 187.74 | 188.64 | 186.96 | 187.86 | 328,685 | +0.30(+0.16%) |
Oct 23, 2014 | 185.94 | 189.18 | 185.64 | 187.56 | 636,220 | +3.72(+2.02%) |
Oct 22, 2014 | 186.99 | 183.84 | 474,100 | -0.96(-0.52%) | ||
Oct 21, 2014 | 182.82 | 185.46 | 181.98 | 184.80 | 1,086,341 | +4.26(+2.36%) |
Oct 20, 2014 | 181.74 | 182.04 | 179.82 | 180.54 | 769,957 | +0.36(+0.20%) |
Oct 17, 2014 | 181.50 | 182.82 | 179.10 | 180.18 | 740,669 | +1.68(+0.94%) |
Oct 16, 2014 | 172.50 | 180.42 | 172.38 | 178.50 | 726,774 | +1.92(+1.09%) |
Oct 15, 2014 | 176.16 | 178.50 | 170.04 | 176.58 | 1,789,844 | -3.36(-1.87%) |
Oct 14, 2014 | 183.18 | 184.50 | 178.26 | 179.94 | 1,707,800 | -2.10(-1.15%) |
Oct 13, 2014 | 187.38 | 188.58 | 181.86 | 182.04 | 826,911 | -5.04(-2.69%) |
Oct 10, 2014 | 192.12 | 193.20 | 186.90 | 187.08 | 817,403 | -5.28(-2.74%) |
Oct 09, 2014 | 197.40 | 197.58 | 191.52 | 192.36 | 941,507 | -5.40(-2.73%) |
Oct 08, 2014 | 198.06 | 198.39 | 194.22 | 197.76 | 791,545 | -0.24(-0.12%) |
Oct 07, 2014 | 200.40 | 202.08 | 198.00 | 198.00 | 500,849 | -4.14(-2.05%) |
Oct 06, 2014 | 203.76 | 203.94 | 201.00 | 202.14 | 290,455 | -0.12(-0.06%) |
Oct 03, 2014 | 201.96 | 204.36 | 201.72 | 202.26 | 586,582 | +2.58(+1.29%) |
Oct 02, 2014 | 198.54 | 200.52 | 197.22 | 199.68 | 401,009 | +1.68(+0.85%) |
Oct 01, 2014 | 199.20 | 199.50 | 196.62 | 198.00 | 550,363 | -2.22(-1.11%) |
Sep 30, 2014 | 201.06 | 202.14 | 199.50 | 200.22 | 328,344 | -0.36(-0.18%) |
Sep 29, 2014 | 199.56 | 201.00 | 198.00 | 200.58 | 298,030 | -1.26(-0.62%) |
Sep 26, 2014 | 200.10 | 202.26 | 199.68 | 201.84 | 284,438 | +1.80(+0.90%) |
Sep 25, 2014 | 202.14 | 202.14 | 198.84 | 200.04 | 385,262 | -2.10(-1.04%) |
Sep 24, 2014 | 201.60 | 202.68 | 200.40 | 202.14 | 226,048 | +0.84(+0.42%) |
Sep 23, 2014 | 201.00 | 204.24 | 201.00 | 201.30 | 287,523 | -1.44(-0.71%) |
Sep 22, 2014 | 203.16 | 204.24 | 201.60 | 202.74 | 410,796 | -1.44(-0.71%) |
Sep 19, 2014 | 206.04 | 206.64 | 202.74 | 204.18 | 532,301 | -1.26(-0.61%) |
Sep 18, 2014 | 204.00 | 207.66 | 204.00 | 205.44 | 476,020 | +2.28(+1.12%) |
Sep 17, 2014 | 199.74 | 204.60 | 199.20 | 203.16 | 638,807 | +2.88(+1.44%) |
Sep 16, 2014 | 199.32 | 201.54 | 198.66 | 200.28 | 359,939 | +0.42(+0.21%) |
Sep 15, 2014 | 199.98 | 200.52 | 198.06 | 199.86 | 455,817 | -0.66(-0.33%) |
Sep 12, 2014 | 196.92 | 201.00 | 196.92 | 200.52 | 917,046 | +3.54(+1.80%) |
Sep 11, 2014 | 196.14 | 197.64 | 195.18 | 196.98 | 610,558 | -0.60(-0.30%) |
Sep 10, 2014 | 195.72 | 197.58 | 195.45 | 197.58 | 997,994 | +2.34(+1.20%) |
Sep 09, 2014 | 195.30 | 197.16 | 193.80 | 195.24 | 553,161 | -0.36(-0.18%) |
Sep 08, 2014 | 194.94 | 197.76 | 194.16 | 195.60 | 606,334 | -0.12(-0.06%) |
Sep 05, 2014 | 194.94 | 195.90 | 193.56 | 195.72 | 263,153 | +0.00(+0.00%) |
Sep 04, 2014 | 197.40 | 198.06 | 194.58 | 195.72 | 364,973 | -0.96(-0.49%) |
Sep 03, 2014 | 198.78 | 199.80 | 195.66 | 196.68 | 310,563 | -1.56(-0.79%) |