Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 282.11 | 283.35 | 280.89 | 281.97 | 364,586 | +1.16(+0.41%) |
Nov 26, 2014 | 281.25 | 280.81 | 280.81 | 280.81 | 390,828 | +0.46(+0.17%) |
Nov 25, 2014 | 280.06 | 281.76 | 278.38 | 280.35 | 693,892 | +0.97(+0.35%) |
Nov 24, 2014 | 280.60 | 281.63 | 278.26 | 279.39 | 582,714 | -0.09(-0.03%) |
Nov 21, 2014 | 276.90 | 280.03 | 276.15 | 279.48 | 1,072,989 | +6.57(+2.41%) |
Nov 20, 2014 | 269.83 | 274.02 | 269.70 | 272.91 | 388,776 | +0.93(+0.34%) |
Nov 19, 2014 | 272.48 | 272.66 | 269.50 | 271.98 | 414,338 | -1.24(-0.45%) |
Nov 18, 2014 | 272.78 | 273.83 | 272.29 | 273.22 | 483,843 | +0.75(+0.28%) |
Nov 17, 2014 | 272.00 | 273.45 | 271.42 | 272.47 | 365,079 | -0.57(-0.21%) |
Nov 14, 2014 | 274.82 | 274.92 | 272.74 | 273.04 | 299,107 | -0.68(-0.25%) |
Nov 13, 2014 | 275.09 | 275.47 | 271.78 | 273.72 | 504,039 | -1.04(-0.38%) |
Nov 12, 2014 | 274.29 | 275.61 | 273.14 | 274.76 | 581,607 | -1.01(-0.37%) |
Nov 11, 2014 | 276.06 | 276.84 | 275.02 | 275.77 | 411,628 | +0.38(+0.14%) |
Nov 10, 2014 | 276.02 | 276.35 | 274.87 | 275.39 | 691,324 | -0.61(-0.22%) |
Nov 07, 2014 | 273.47 | 276.84 | 271.82 | 276.00 | 932,576 | +3.02(+1.11%) |
Nov 06, 2014 | 271.14 | 273.46 | 270.32 | 272.98 | 613,493 | +2.65(+0.98%) |
Nov 05, 2014 | 271.50 | 272.77 | 269.99 | 270.32 | 881,153 | +2.14(+0.80%) |
Nov 04, 2014 | 265.71 | 269.26 | 264.98 | 268.19 | 959,767 | +2.14(+0.81%) |
Nov 03, 2014 | 269.30 | 270.13 | 264.67 | 266.05 | 853,017 | -1.81(-0.68%) |
Oct 31, 2014 | 263.87 | 268.73 | 263.36 | 267.86 | 969,678 | +6.19(+2.36%) |
Oct 30, 2014 | 259.15 | 262.52 | 259.13 | 261.67 | 766,002 | +0.97(+0.37%) |
Oct 29, 2014 | 258.31 | 261.36 | 256.68 | 260.70 | 868,072 | +2.05(+0.79%) |
Oct 28, 2014 | 256.91 | 258.65 | 255.88 | 258.65 | 517,617 | +3.61(+1.41%) |
Oct 27, 2014 | 253.93 | 255.11 | 255.11 | 255.04 | 542,458 | -0.06(-0.02%) |
Oct 24, 2014 | 252.56 | 255.49 | 252.40 | 255.11 | 481,611 | +2.19(+0.87%) |
Oct 23, 2014 | 251.64 | 254.58 | 251.16 | 252.91 | 688,180 | +4.87(+1.96%) |
Oct 22, 2014 | 250.50 | 251.31 | 247.91 | 248.05 | 912,134 | -2.58(-1.03%) |
Oct 21, 2014 | 248.20 | 251.66 | 247.53 | 250.62 | 980,248 | +4.74(+1.93%) |
Oct 20, 2014 | 246.37 | 247.36 | 245.00 | 245.89 | 996,920 | -2.00(-0.81%) |
Oct 17, 2014 | 246.86 | 251.13 | 245.30 | 247.89 | 890,046 | +3.92(+1.61%) |
Oct 16, 2014 | 237.52 | 247.94 | 237.16 | 243.97 | 1,167,565 | +0.25(+0.10%) |
Oct 15, 2014 | 239.90 | 245.99 | 230.39 | 243.72 | 1,995,414 | +2.85(+1.18%) |
Oct 14, 2014 | 239.50 | 242.80 | 238.72 | 240.87 | 1,040,013 | +2.22(+0.93%) |
Oct 13, 2014 | 243.07 | 244.44 | 238.51 | 238.65 | 736,520 | -3.90(-1.61%) |
Oct 10, 2014 | 246.09 | 248.16 | 242.25 | 242.54 | 1,013,315 | -4.98(-2.01%) |
Oct 09, 2014 | 255.18 | 255.18 | 247.36 | 247.52 | 872,575 | -7.60(-2.98%) |
Oct 08, 2014 | 249.73 | 255.46 | 247.36 | 255.12 | 1,042,010 | +4.74(+1.89%) |
Oct 07, 2014 | 254.57 | 254.57 | 250.34 | 250.38 | 629,547 | -5.71(-2.23%) |
Oct 06, 2014 | 257.95 | 258.60 | 254.72 | 256.09 | 550,877 | -0.75(-0.29%) |
Oct 03, 2014 | 255.15 | 257.93 | 255.15 | 256.84 | 626,623 | +2.74(+1.08%) |
Oct 02, 2014 | 252.83 | 254.94 | 250.59 | 254.10 | 606,840 | +0.28(+0.11%) |
Oct 01, 2014 | 257.15 | 257.15 | 252.85 | 253.83 | 1,029,376 | -3.99(-1.55%) |
Sep 30, 2014 | 259.33 | 260.96 | 256.73 | 257.81 | 981,779 | -1.83(-0.70%) |
Sep 29, 2014 | 259.92 | 261.76 | 258.18 | 259.64 | 968,279 | -3.47(-1.32%) |
Sep 26, 2014 | 257.17 | 264.54 | 257.17 | 263.12 | 1,642,064 | +10.64(+4.21%) |
Sep 25, 2014 | 256.75 | 258.29 | 251.71 | 252.47 | 861,035 | -5.87(-2.27%) |
Sep 24, 2014 | 255.62 | 258.68 | 255.21 | 258.35 | 508,611 | +3.09(+1.21%) |
Sep 23, 2014 | 256.19 | 258.00 | 254.65 | 255.25 | 538,640 | -2.00(-0.78%) |
Sep 22, 2014 | 259.92 | 259.92 | 256.11 | 257.26 | 503,134 | -3.25(-1.25%) |
Sep 19, 2014 | 263.71 | 263.85 | 259.46 | 260.51 | 1,023,918 | -1.46(-0.56%) |
Sep 18, 2014 | 259.86 | 262.43 | 259.24 | 261.97 | 614,229 | +3.04(+1.17%) |
Sep 17, 2014 | 257.95 | 260.60 | 256.78 | 258.93 | 680,914 | +1.23(+0.48%) |
Sep 16, 2014 | 256.22 | 258.43 | 253.93 | 257.70 | 750,029 | +0.96(+0.37%) |
Sep 15, 2014 | 257.56 | 258.27 | 256.11 | 256.74 | 485,092 | -1.67(-0.64%) |
Sep 12, 2014 | 257.85 | 259.03 | 256.79 | 258.40 | 480,133 | +0.44(+0.17%) |
Sep 11, 2014 | 257.39 | 258.74 | 256.63 | 257.96 | 643,048 | -1.06(-0.41%) |
Sep 10, 2014 | 259.10 | 260.19 | 258.41 | 259.02 | 597,039 | +1.12(+0.43%) |
Sep 09, 2014 | 260.24 | 260.78 | 257.45 | 257.91 | 475,176 | -3.12(-1.19%) |
Sep 08, 2014 | 260.67 | 262.47 | 259.64 | 261.03 | 425,424 | -0.26(-0.10%) |
Sep 05, 2014 | 259.92 | 261.30 | 257.75 | 261.29 | 503,092 | +0.79(+0.30%) |
Sep 04, 2014 | 261.53 | 263.02 | 259.79 | 260.49 | 561,846 | +0.41(+0.16%) |
Sep 03, 2014 | 260.38 | 261.28 | 258.95 | 260.08 | 568,268 | +1.88(+0.73%) |