Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 197.48 | 197.93 | 196.21 | 197.16 | 176,945 | +0.41(+0.21%) |
Nov 26, 2014 | 197.28 | 196.76 | 196.76 | 196.76 | 399,409 | -0.38(-0.19%) |
Nov 25, 2014 | 196.78 | 197.59 | 194.46 | 197.13 | 412,448 | +0.23(+0.12%) |
Nov 24, 2014 | 195.68 | 197.10 | 193.87 | 196.90 | 343,365 | +2.31(+1.18%) |
Nov 21, 2014 | 194.39 | 195.62 | 193.30 | 194.60 | 374,470 | +1.95(+1.01%) |
Nov 20, 2014 | 190.09 | 193.84 | 190.01 | 192.65 | 263,159 | +0.95(+0.50%) |
Nov 19, 2014 | 190.61 | 192.05 | 189.65 | 191.70 | 218,748 | +0.19(+0.10%) |
Nov 18, 2014 | 189.22 | 191.98 | 189.22 | 191.52 | 261,081 | +2.23(+1.18%) |
Nov 17, 2014 | 190.40 | 190.40 | 188.49 | 189.29 | 186,387 | -1.43(-0.75%) |
Nov 14, 2014 | 192.47 | 193.50 | 190.55 | 190.72 | 186,211 | -2.00(-1.04%) |
Nov 13, 2014 | 193.97 | 194.80 | 191.54 | 192.73 | 270,448 | -1.18(-0.61%) |
Nov 12, 2014 | 192.04 | 194.65 | 191.95 | 193.91 | 395,695 | +1.12(+0.58%) |
Nov 11, 2014 | 190.32 | 192.86 | 189.93 | 192.78 | 391,735 | +2.82(+1.48%) |
Nov 10, 2014 | 190.96 | 192.89 | 188.61 | 189.97 | 460,956 | -0.52(-0.27%) |
Nov 07, 2014 | 189.50 | 191.93 | 189.12 | 190.49 | 395,280 | +1.45(+0.77%) |
Nov 06, 2014 | 185.80 | 189.36 | 184.51 | 189.04 | 683,984 | +3.84(+2.08%) |
Nov 05, 2014 | 187.16 | 187.64 | 182.57 | 185.19 | 739,139 | -0.70(-0.37%) |
Nov 04, 2014 | 185.94 | 186.74 | 184.25 | 185.89 | 531,572 | -1.18(-0.63%) |
Nov 03, 2014 | 193.69 | 196.90 | 185.96 | 187.07 | 838,152 | -6.41(-3.31%) |
Oct 31, 2014 | 194.26 | 195.46 | 192.16 | 193.48 | 632,722 | +2.74(+1.44%) |
Oct 30, 2014 | 189.74 | 191.82 | 189.74 | 190.74 | 319,858 | -0.03(-0.02%) |
Oct 29, 2014 | 191.70 | 192.08 | 189.32 | 190.77 | 355,787 | -0.14(-0.07%) |
Oct 28, 2014 | 189.08 | 190.92 | 187.60 | 190.91 | 327,397 | +3.40(+1.81%) |
Oct 27, 2014 | 185.18 | 187.81 | 185.53 | 187.51 | 621,443 | +1.97(+1.06%) |
Oct 24, 2014 | 184.12 | 185.94 | 182.62 | 185.53 | 433,584 | +1.26(+0.68%) |
Oct 23, 2014 | 183.46 | 185.49 | 182.92 | 184.27 | 414,003 | +3.48(+1.92%) |
Oct 22, 2014 | 184.97 | 184.97 | 180.74 | 180.80 | 377,314 | -4.56(-2.46%) |
Oct 21, 2014 | 181.15 | 185.43 | 181.07 | 185.36 | 612,398 | +5.54(+3.08%) |
Oct 20, 2014 | 178.34 | 179.69 | 177.65 | 179.82 | 399,620 | +0.51(+0.29%) |
Oct 17, 2014 | 177.71 | 180.38 | 177.67 | 179.31 | 564,761 | +3.77(+2.15%) |
Oct 16, 2014 | 171.36 | 176.35 | 169.97 | 175.54 | 642,906 | +0.15(+0.08%) |
Oct 15, 2014 | 175.02 | 176.09 | 168.92 | 175.39 | 899,585 | -3.74(-2.09%) |
Oct 14, 2014 | 180.22 | 181.25 | 178.06 | 179.13 | 467,901 | -0.38(-0.21%) |
Oct 13, 2014 | 184.10 | 184.98 | 179.16 | 179.51 | 788,295 | -4.86(-2.64%) |
Oct 10, 2014 | 186.68 | 187.53 | 184.22 | 184.37 | 886,874 | -2.78(-1.48%) |
Oct 09, 2014 | 191.98 | 192.11 | 186.06 | 187.15 | 694,630 | -6.13(-3.17%) |
Oct 08, 2014 | 188.37 | 193.35 | 187.32 | 193.28 | 551,123 | +4.26(+2.25%) |
Oct 07, 2014 | 190.73 | 191.59 | 188.40 | 189.02 | 650,222 | -3.45(-1.79%) |
Oct 06, 2014 | 193.58 | 194.55 | 190.96 | 192.47 | 232,057 | -0.03(-0.02%) |
Oct 03, 2014 | 192.22 | 193.54 | 191.45 | 192.50 | 267,254 | +1.92(+1.01%) |
Oct 02, 2014 | 188.66 | 191.09 | 186.47 | 190.58 | 467,486 | +1.35(+0.71%) |
Oct 01, 2014 | 193.79 | 194.00 | 187.56 | 189.23 | 780,983 | -4.80(-2.48%) |
Sep 30, 2014 | 194.94 | 196.16 | 193.72 | 194.03 | 432,302 | -0.45(-0.23%) |
Sep 29, 2014 | 192.81 | 194.82 | 191.85 | 194.48 | 392,409 | -1.13(-0.58%) |
Sep 26, 2014 | 194.89 | 196.62 | 194.05 | 195.61 | 406,869 | +1.56(+0.80%) |
Sep 25, 2014 | 197.16 | 197.28 | 193.69 | 194.05 | 273,863 | -3.97(-2.00%) |
Sep 24, 2014 | 196.21 | 198.15 | 195.87 | 198.02 | 338,514 | +1.46(+0.74%) |
Sep 23, 2014 | 198.39 | 199.99 | 196.43 | 196.56 | 307,902 | -2.31(-1.16%) |
Sep 22, 2014 | 201.77 | 201.77 | 198.45 | 198.88 | 221,614 | -3.08(-1.52%) |
Sep 19, 2014 | 204.51 | 204.64 | 200.63 | 201.96 | 388,933 | -0.93(-0.46%) |
Sep 18, 2014 | 201.60 | 203.26 | 201.24 | 202.89 | 388,909 | +2.48(+1.24%) |
Sep 17, 2014 | 198.87 | 202.09 | 198.26 | 200.41 | 368,905 | +1.97(+0.99%) |
Sep 16, 2014 | 197.58 | 198.62 | 194.59 | 198.44 | 461,792 | +0.82(+0.42%) |
Sep 15, 2014 | 198.69 | 198.69 | 196.11 | 197.62 | 254,347 | -1.66(-0.84%) |
Sep 12, 2014 | 199.41 | 199.46 | 197.80 | 199.28 | 361,444 | +0.26(+0.13%) |
Sep 11, 2014 | 198.52 | 199.70 | 198.13 | 199.02 | 384,466 | -1.18(-0.59%) |
Sep 10, 2014 | 202.17 | 202.92 | 199.95 | 200.20 | 471,474 | -0.95(-0.47%) |
Sep 09, 2014 | 204.15 | 204.18 | 200.47 | 201.15 | 370,881 | -3.40(-1.66%) |
Sep 08, 2014 | 203.32 | 205.44 | 203.32 | 204.55 | 205,361 | +0.04(+0.02%) |
Sep 05, 2014 | 203.74 | 204.60 | 202.11 | 204.51 | 223,873 | +0.37(+0.18%) |
Sep 04, 2014 | 204.97 | 206.80 | 203.27 | 204.15 | 224,153 | -0.72(-0.35%) |
Sep 03, 2014 | 204.81 | 204.93 | 204.11 | 204.86 | 227,127 | +0.38(+0.18%) |