Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 150.45 | 150.60 | 143.36 | 143.73 | 399,066 | -6.72(-4.47%) |
Nov 26, 2014 | 148.74 | 150.45 | 150.45 | 150.45 | 285,700 | +1.25(+0.84%) |
Nov 25, 2014 | 153.70 | 154.26 | 145.22 | 149.20 | 632,627 | -5.80(-3.74%) |
Nov 24, 2014 | 154.34 | 155.81 | 152.04 | 155.00 | 415,123 | +0.13(+0.08%) |
Nov 21, 2014 | 158.33 | 158.70 | 154.10 | 154.87 | 357,868 | -1.13(-0.72%) |
Nov 20, 2014 | 155.00 | 157.49 | 150.50 | 156.00 | 409,019 | +0.07(+0.04%) |
Nov 19, 2014 | 160.69 | 161.91 | 155.15 | 155.93 | 420,440 | -6.57(-4.04%) |
Nov 18, 2014 | 157.07 | 165.23 | 157.07 | 162.50 | 454,393 | +4.40(+2.78%) |
Nov 17, 2014 | 160.00 | 162.99 | 154.34 | 158.10 | 539,276 | -4.48(-2.76%) |
Nov 14, 2014 | 158.02 | 164.35 | 154.51 | 162.58 | 700,270 | +3.72(+2.34%) |
Nov 13, 2014 | 162.96 | 164.50 | 154.00 | 158.86 | 770,854 | -4.10(-2.52%) |
Nov 12, 2014 | 171.25 | 171.38 | 152.51 | 162.96 | 1,421,477 | -10.17(-5.87%) |
Nov 11, 2014 | 182.66 | 184.98 | 170.80 | 173.13 | 990,141 | -3.22(-1.82%) |
Nov 10, 2014 | 175.95 | 182.00 | 172.60 | 176.34 | 1,016,491 | +3.75(+2.18%) |
Nov 07, 2014 | 199.03 | 208.90 | 162.06 | 172.59 | 4,035,514 | -74.39(-30.12%) |
Nov 06, 2014 | 251.00 | 252.50 | 245.00 | 246.98 | 405,600 | +1.04(+0.42%) |
Nov 05, 2014 | 262.07 | 262.07 | 245.01 | 245.94 | 488,247 | -14.91(-5.72%) |
Nov 04, 2014 | 256.22 | 262.50 | 251.00 | 260.85 | 294,469 | +4.29(+1.67%) |
Nov 03, 2014 | 259.99 | 263.40 | 245.87 | 256.56 | 702,854 | -1.83(-0.71%) |
Oct 31, 2014 | 261.11 | 264.92 | 255.26 | 258.39 | 329,253 | +1.66(+0.65%) |
Oct 30, 2014 | 249.19 | 259.89 | 247.79 | 256.73 | 243,827 | +6.40(+2.56%) |
Oct 29, 2014 | 246.60 | 251.87 | 243.00 | 250.33 | 199,680 | +3.74(+1.52%) |
Oct 28, 2014 | 245.00 | 254.00 | 240.81 | 246.59 | 296,391 | +3.50(+1.44%) |
Oct 27, 2014 | 237.32 | 244.39 | 237.65 | 243.09 | 231,967 | +5.44(+2.29%) |
Oct 24, 2014 | 230.36 | 244.00 | 227.99 | 237.65 | 354,537 | +8.16(+3.56%) |
Oct 23, 2014 | 228.93 | 234.75 | 225.00 | 229.49 | 262,738 | +4.98(+2.22%) |
Oct 22, 2014 | 228.03 | 228.03 | 219.02 | 224.51 | 311,124 | -1.20(-0.53%) |
Oct 21, 2014 | 230.85 | 236.95 | 221.01 | 225.71 | 326,956 | -5.62(-2.43%) |
Oct 20, 2014 | 223.93 | 239.50 | 223.51 | 231.33 | 511,032 | +6.88(+3.07%) |
Oct 17, 2014 | 222.71 | 231.99 | 216.75 | 224.45 | 1,092,863 | +7.81(+3.61%) |
Oct 16, 2014 | 195.46 | 218.48 | 192.88 | 216.64 | 910,667 | +18.56(+9.37%) |
Oct 15, 2014 | 180.25 | 198.69 | 176.13 | 198.08 | 664,420 | +11.86(+6.37%) |
Oct 14, 2014 | 193.65 | 196.61 | 183.55 | 186.22 | 454,310 | -5.28(-2.76%) |
Oct 13, 2014 | 205.00 | 206.05 | 188.10 | 191.50 | 605,206 | -12.60(-6.17%) |
Oct 10, 2014 | 223.65 | 226.31 | 207.00 | 204.10 | 762,379 | -23.63(-10.38%) |
Oct 09, 2014 | 219.50 | 228.98 | 219.15 | 227.73 | 563,907 | +6.61(+2.99%) |
Oct 08, 2014 | 213.35 | 225.40 | 211.50 | 221.12 | 779,457 | -1.60(-0.72%) |
Oct 07, 2014 | 234.48 | 234.89 | 222.25 | 222.72 | 360,591 | -9.02(-3.89%) |
Oct 06, 2014 | 246.70 | 249.16 | 227.30 | 231.74 | 364,338 | -12.69(-5.19%) |
Oct 03, 2014 | 239.08 | 245.08 | 236.22 | 244.43 | 250,449 | +8.82(+3.74%) |
Oct 02, 2014 | 230.48 | 238.33 | 223.49 | 235.61 | 303,173 | +5.82(+2.53%) |
Oct 01, 2014 | 233.00 | 235.61 | 225.53 | 229.79 | 374,563 | -6.90(-2.92%) |
Sep 30, 2014 | 241.08 | 243.89 | 236.00 | 236.69 | 234,206 | -3.65(-1.52%) |
Sep 29, 2014 | 242.61 | 246.50 | 239.21 | 240.34 | 232,059 | -5.50(-2.24%) |
Sep 26, 2014 | 246.08 | 250.80 | 244.00 | 245.84 | 149,766 | -0.67(-0.27%) |
Sep 25, 2014 | 256.84 | 256.95 | 243.25 | 246.51 | 293,790 | -9.45(-3.69%) |
Sep 24, 2014 | 250.00 | 257.55 | 246.01 | 255.96 | 257,366 | +8.21(+3.31%) |
Sep 23, 2014 | 244.54 | 251.58 | 242.00 | 247.75 | 275,628 | +0.51(+0.21%) |
Sep 22, 2014 | 258.00 | 258.45 | 242.00 | 247.24 | 364,054 | -10.81(-4.19%) |
Sep 19, 2014 | 266.75 | 269.00 | 253.97 | 258.05 | 562,189 | -8.83(-3.31%) |
Sep 18, 2014 | 271.57 | 274.09 | 265.00 | 266.88 | 160,027 | -4.09(-1.51%) |
Sep 17, 2014 | 270.00 | 274.67 | 269.01 | 270.97 | 182,130 | +1.18(+0.44%) |
Sep 16, 2014 | 265.95 | 271.98 | 261.21 | 269.79 | 213,361 | +1.38(+0.51%) |
Sep 15, 2014 | 286.75 | 287.80 | 265.22 | 268.41 | 513,850 | -19.80(-6.87%) |
Sep 12, 2014 | 292.92 | 292.92 | 285.46 | 288.21 | 177,569 | -4.64(-1.58%) |
Sep 11, 2014 | 285.20 | 293.25 | 285.02 | 292.85 | 218,710 | +4.94(+1.72%) |
Sep 10, 2014 | 280.50 | 289.00 | 278.55 | 287.91 | 207,773 | +4.82(+1.70%) |
Sep 09, 2014 | 284.51 | 287.70 | 282.00 | 283.09 | 150,978 | -3.43(-1.20%) |
Sep 08, 2014 | 284.30 | 287.01 | 279.42 | 286.52 | 214,291 | +0.36(+0.13%) |
Sep 05, 2014 | 293.39 | 293.39 | 285.10 | 286.16 | 239,394 | -0.54(-0.19%) |
Sep 04, 2014 | 288.94 | 290.00 | 284.06 | 286.70 | 292,856 | -1.59(-0.55%) |
Sep 03, 2014 | 287.20 | 289.78 | 282.52 | 288.29 | 272,806 | +1.20(+0.42%) |