Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 416.00 | 418.00 | 414.54 | 416.11 | 336,865 | +0.27(+0.06%) |
Nov 26, 2014 | 413.93 | 415.84 | 415.84 | 415.84 | 443,700 | +2.84(+0.69%) |
Nov 25, 2014 | 416.37 | 416.49 | 408.48 | 413.00 | 818,287 | +3.25(+0.79%) |
Nov 24, 2014 | 405.66 | 411.97 | 405.28 | 409.75 | 651,889 | +4.50(+1.11%) |
Nov 21, 2014 | 415.27 | 416.00 | 403.29 | 405.25 | 890,661 | -0.75(-0.18%) |
Nov 20, 2014 | 413.21 | 417.86 | 405.96 | 406.00 | 645,820 | -9.25(-2.23%) |
Nov 19, 2014 | 411.36 | 419.27 | 408.36 | 415.25 | 631,129 | +2.03(+0.49%) |
Nov 18, 2014 | 399.99 | 414.67 | 399.18 | 413.22 | 977,748 | +13.57(+3.40%) |
Nov 17, 2014 | 396.03 | 408.29 | 395.20 | 399.65 | 887,704 | +4.45(+1.13%) |
Nov 14, 2014 | 402.42 | 402.87 | 392.31 | 395.20 | 789,852 | -7.43(-1.85%) |
Nov 13, 2014 | 400.00 | 402.80 | 395.10 | 402.63 | 703,700 | +1.52(+0.38%) |
Nov 12, 2014 | 396.20 | 402.05 | 395.81 | 401.11 | 623,447 | +2.75(+0.69%) |
Nov 11, 2014 | 390.09 | 400.00 | 387.19 | 398.36 | 1,156,922 | +12.39(+3.21%) |
Nov 10, 2014 | 379.50 | 386.86 | 376.54 | 385.97 | 541,053 | +8.13(+2.15%) |
Nov 07, 2014 | 378.24 | 381.00 | 374.68 | 377.84 | 622,172 | +0.90(+0.24%) |
Nov 06, 2014 | 371.01 | 377.45 | 367.77 | 376.94 | 698,988 | +8.43(+2.29%) |
Nov 05, 2014 | 375.16 | 377.99 | 365.25 | 368.51 | 888,398 | -3.88(-1.04%) |
Nov 04, 2014 | 372.12 | 384.43 | 368.45 | 372.39 | 1,848,195 | -22.87(-5.79%) |
Nov 03, 2014 | 395.27 | 397.98 | 389.12 | 395.26 | 854,625 | +1.54(+0.39%) |
Oct 31, 2014 | 400.15 | 400.87 | 391.20 | 393.72 | 663,153 | +0.92(+0.23%) |
Oct 30, 2014 | 386.29 | 394.64 | 386.27 | 392.80 | 709,185 | +5.10(+1.32%) |
Oct 29, 2014 | 397.00 | 397.89 | 385.02 | 387.70 | 1,056,233 | -10.19(-2.56%) |
Oct 28, 2014 | 408.35 | 410.19 | 397.12 | 397.89 | 1,028,370 | -9.27(-2.28%) |
Oct 27, 2014 | 402.10 | 407.88 | 402.50 | 407.16 | 559,895 | +4.66(+1.16%) |
Oct 24, 2014 | 396.00 | 404.60 | 393.21 | 402.50 | 822,488 | +8.54(+2.17%) |
Oct 23, 2014 | 387.00 | 397.35 | 386.50 | 393.96 | 870,253 | +9.50(+2.47%) |
Oct 22, 2014 | 380.06 | 384.85 | 373.34 | 384.46 | 1,025,800 | +3.45(+0.91%) |
Oct 21, 2014 | 370.64 | 381.03 | 366.14 | 381.01 | 1,051,299 | +14.88(+4.07%) |
Oct 20, 2014 | 367.79 | 368.44 | 360.10 | 366.12 | 1,147,170 | -3.51(-0.95%) |
Oct 17, 2014 | 366.99 | 376.88 | 362.02 | 369.64 | 2,471,408 | +28.93(+8.49%) |
Oct 16, 2014 | 326.50 | 344.48 | 326.09 | 340.71 | 937,848 | +5.96(+1.78%) |
Oct 15, 2014 | 324.00 | 337.03 | 320.06 | 334.75 | 1,238,105 | +6.68(+2.04%) |
Oct 14, 2014 | 334.09 | 335.66 | 326.27 | 328.07 | 1,155,200 | -4.03(-1.21%) |
Oct 13, 2014 | 341.89 | 344.98 | 330.89 | 332.10 | 869,101 | -11.41(-3.32%) |
Oct 10, 2014 | 353.38 | 357.75 | 343.28 | 343.51 | 753,410 | -11.53(-3.25%) |
Oct 09, 2014 | 361.24 | 361.26 | 352.00 | 355.04 | 648,881 | -5.11(-1.42%) |
Oct 08, 2014 | 353.83 | 361.07 | 350.79 | 360.15 | 742,149 | +5.94(+1.68%) |
Oct 07, 2014 | 356.99 | 359.68 | 353.10 | 354.21 | 591,700 | -4.98(-1.39%) |
Oct 06, 2014 | 363.48 | 365.00 | 356.60 | 359.19 | 452,952 | -2.41(-0.67%) |
Oct 03, 2014 | 355.54 | 362.46 | 355.54 | 361.60 | 758,083 | +7.91(+2.24%) |
Oct 02, 2014 | 355.79 | 358.25 | 353.05 | 353.69 | 666,295 | -1.92(-0.54%) |
Oct 01, 2014 | 363.95 | 363.95 | 352.91 | 355.61 | 669,235 | -4.91(-1.36%) |
Sep 30, 2014 | 355.79 | 361.70 | 353.11 | 360.52 | 1,004,005 | +5.56(+1.57%) |
Sep 29, 2014 | 355.02 | 358.10 | 351.55 | 354.96 | 357,359 | -3.22(-0.90%) |
Sep 26, 2014 | 357.23 | 359.00 | 351.48 | 358.18 | 692,491 | +2.64(+0.74%) |
Sep 25, 2014 | 363.35 | 364.71 | 354.00 | 355.54 | 692,138 | -8.87(-2.43%) |
Sep 24, 2014 | 357.22 | 365.33 | 357.06 | 364.41 | 639,500 | +7.19(+2.01%) |
Sep 23, 2014 | 357.42 | 361.23 | 355.33 | 357.22 | 953,018 | -2.70(-0.75%) |
Sep 22, 2014 | 358.00 | 360.17 | 355.38 | 359.92 | 743,852 | +1.00(+0.28%) |
Sep 19, 2014 | 365.59 | 365.59 | 357.29 | 358.92 | 2,635,094 | -3.82(-1.05%) |
Sep 18, 2014 | 359.84 | 362.90 | 357.25 | 362.74 | 550,332 | +3.64(+1.01%) |
Sep 17, 2014 | 357.30 | 360.88 | 354.29 | 359.10 | 659,733 | +3.63(+1.02%) |
Sep 16, 2014 | 346.82 | 356.21 | 345.00 | 355.47 | 821,443 | +9.44(+2.73%) |
Sep 15, 2014 | 347.07 | 347.50 | 340.39 | 346.03 | 539,439 | -0.03(-0.01%) |
Sep 12, 2014 | 349.41 | 349.83 | 344.05 | 346.06 | 573,760 | -4.28(-1.22%) |
Sep 11, 2014 | 352.66 | 353.11 | 347.01 | 350.34 | 381,100 | -3.98(-1.12%) |
Sep 10, 2014 | 346.08 | 355.20 | 345.07 | 354.32 | 663,645 | +7.93(+2.29%) |
Sep 09, 2014 | 347.50 | 347.77 | 343.40 | 346.39 | 609,930 | -1.71(-0.49%) |
Sep 08, 2014 | 349.43 | 351.00 | 343.18 | 348.10 | 652,083 | -2.56(-0.73%) |
Sep 05, 2014 | 352.02 | 352.43 | 343.47 | 350.66 | 835,060 | -1.42(-0.40%) |
Sep 04, 2014 | 362.96 | 362.98 | 351.23 | 352.08 | 653,306 | -9.82(-2.71%) |
Sep 03, 2014 | 362.30 | 364.56 | 359.81 | 361.90 | 602,428 | +2.40(+0.67%) |