Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 280.26 | 281.49 | 279.05 | 280.12 | 366,990 | +1.15(+0.41%) |
Nov 26, 2014 | 279.40 | 278.98 | 278.98 | 278.98 | 393,405 | +0.46(+0.17%) |
Nov 25, 2014 | 278.23 | 279.91 | 276.56 | 278.52 | 698,467 | +0.96(+0.35%) |
Nov 24, 2014 | 278.76 | 279.79 | 276.44 | 277.56 | 586,556 | -0.09(-0.03%) |
Nov 21, 2014 | 275.08 | 278.20 | 274.34 | 277.65 | 1,080,064 | +6.53(+2.41%) |
Nov 20, 2014 | 268.06 | 272.23 | 267.94 | 271.12 | 391,340 | +0.92(+0.34%) |
Nov 19, 2014 | 270.70 | 270.87 | 267.73 | 270.20 | 417,070 | -1.23(-0.45%) |
Nov 18, 2014 | 271.00 | 272.03 | 270.50 | 271.43 | 487,034 | +0.75(+0.28%) |
Nov 17, 2014 | 270.21 | 271.66 | 269.65 | 270.68 | 367,487 | -0.57(-0.21%) |
Nov 14, 2014 | 273.02 | 273.12 | 270.96 | 271.25 | 301,079 | -0.68(-0.25%) |
Nov 13, 2014 | 273.29 | 273.66 | 270.00 | 271.93 | 507,363 | -1.03(-0.38%) |
Nov 12, 2014 | 272.49 | 273.80 | 271.35 | 272.96 | 585,443 | -1.01(-0.37%) |
Nov 11, 2014 | 274.26 | 275.03 | 273.22 | 273.97 | 414,343 | +0.38(+0.14%) |
Nov 10, 2014 | 274.21 | 274.54 | 273.07 | 273.58 | 695,883 | -0.61(-0.22%) |
Nov 07, 2014 | 271.68 | 275.03 | 270.04 | 274.19 | 938,725 | +3.00(+1.11%) |
Nov 06, 2014 | 269.37 | 271.67 | 268.55 | 271.19 | 617,538 | +2.64(+0.98%) |
Nov 05, 2014 | 269.72 | 270.98 | 268.22 | 268.55 | 886,963 | +2.12(+0.80%) |
Nov 04, 2014 | 263.97 | 267.49 | 263.24 | 266.43 | 966,096 | +2.13(+0.81%) |
Nov 03, 2014 | 267.53 | 268.36 | 262.94 | 264.30 | 858,642 | -1.80(-0.68%) |
Oct 31, 2014 | 262.14 | 266.97 | 261.63 | 266.10 | 976,072 | +6.15(+2.36%) |
Oct 30, 2014 | 257.45 | 260.80 | 257.44 | 259.96 | 771,053 | +0.97(+0.37%) |
Oct 29, 2014 | 256.62 | 259.64 | 255.00 | 258.99 | 873,796 | +2.04(+0.79%) |
Oct 28, 2014 | 255.23 | 256.96 | 254.21 | 256.95 | 521,030 | +3.58(+1.41%) |
Oct 27, 2014 | 252.26 | 253.44 | 253.44 | 253.37 | 546,035 | -0.06(-0.02%) |
Oct 24, 2014 | 250.91 | 253.81 | 250.75 | 253.44 | 484,786 | +2.18(+0.87%) |
Oct 23, 2014 | 250.00 | 252.91 | 249.51 | 251.26 | 692,718 | +4.84(+1.96%) |
Oct 22, 2014 | 248.86 | 249.67 | 246.28 | 246.42 | 918,149 | -2.56(-1.03%) |
Oct 21, 2014 | 246.57 | 250.01 | 245.91 | 248.98 | 986,712 | +4.70(+1.93%) |
Oct 20, 2014 | 244.75 | 245.74 | 243.40 | 244.28 | 1,003,494 | -1.99(-0.81%) |
Oct 17, 2014 | 245.24 | 249.49 | 243.69 | 246.27 | 895,915 | +3.89(+1.61%) |
Oct 16, 2014 | 235.97 | 246.31 | 235.60 | 242.37 | 1,175,264 | +0.25(+0.10%) |
Oct 15, 2014 | 238.32 | 244.38 | 228.88 | 242.12 | 2,008,572 | +2.83(+1.18%) |
Oct 14, 2014 | 237.93 | 241.21 | 237.15 | 239.29 | 1,046,871 | +2.21(+0.93%) |
Oct 13, 2014 | 241.48 | 242.84 | 236.94 | 237.08 | 741,377 | -3.87(-1.61%) |
Oct 10, 2014 | 244.48 | 246.54 | 240.66 | 240.95 | 1,019,997 | -4.95(-2.01%) |
Oct 09, 2014 | 253.50 | 253.50 | 245.74 | 245.90 | 878,329 | -7.55(-2.98%) |
Oct 08, 2014 | 248.09 | 253.79 | 245.74 | 253.45 | 1,048,881 | +4.71(+1.89%) |
Oct 07, 2014 | 252.90 | 252.90 | 248.70 | 248.74 | 633,698 | -5.67(-2.23%) |
Oct 06, 2014 | 256.26 | 256.91 | 253.05 | 254.41 | 554,510 | -0.75(-0.29%) |
Oct 03, 2014 | 253.47 | 256.24 | 253.47 | 255.16 | 630,755 | +2.72(+1.08%) |
Oct 02, 2014 | 251.17 | 253.27 | 248.95 | 252.44 | 610,841 | +0.27(+0.11%) |
Oct 01, 2014 | 255.46 | 255.46 | 251.20 | 252.16 | 1,036,164 | -3.96(-1.55%) |
Sep 30, 2014 | 257.63 | 259.25 | 255.05 | 256.13 | 988,253 | -1.82(-0.70%) |
Sep 29, 2014 | 258.22 | 260.05 | 256.49 | 257.94 | 974,664 | -3.45(-1.32%) |
Sep 26, 2014 | 255.49 | 262.80 | 255.49 | 261.39 | 1,652,892 | +10.57(+4.21%) |
Sep 25, 2014 | 255.06 | 256.59 | 250.06 | 250.82 | 866,712 | -5.83(-2.27%) |
Sep 24, 2014 | 253.94 | 256.98 | 253.54 | 256.66 | 511,965 | +3.07(+1.21%) |
Sep 23, 2014 | 254.51 | 256.31 | 252.98 | 253.58 | 542,192 | -1.99(-0.78%) |
Sep 22, 2014 | 258.22 | 258.22 | 254.43 | 255.57 | 506,451 | -3.23(-1.25%) |
Sep 19, 2014 | 261.99 | 262.12 | 257.76 | 258.80 | 1,030,670 | -1.45(-0.56%) |
Sep 18, 2014 | 258.15 | 260.71 | 257.54 | 260.25 | 618,279 | +3.02(+1.17%) |
Sep 17, 2014 | 256.26 | 258.89 | 255.10 | 257.23 | 685,404 | +1.22(+0.48%) |
Sep 16, 2014 | 254.54 | 256.74 | 252.26 | 256.01 | 754,975 | +0.95(+0.37%) |
Sep 15, 2014 | 255.88 | 256.58 | 254.43 | 255.06 | 488,291 | -1.65(-0.64%) |
Sep 12, 2014 | 256.16 | 257.33 | 255.11 | 256.71 | 483,299 | +0.44(+0.17%) |
Sep 11, 2014 | 255.71 | 257.05 | 254.95 | 256.27 | 647,289 | -1.05(-0.41%) |
Sep 10, 2014 | 257.41 | 258.48 | 256.72 | 257.33 | 600,976 | +1.11(+0.43%) |
Sep 09, 2014 | 258.54 | 259.07 | 255.76 | 256.22 | 478,309 | -3.10(-1.19%) |
Sep 08, 2014 | 258.97 | 260.75 | 257.94 | 259.32 | 428,229 | -0.26(-0.10%) |
Sep 05, 2014 | 258.22 | 259.59 | 256.06 | 259.57 | 506,409 | +0.79(+0.30%) |
Sep 04, 2014 | 259.82 | 261.30 | 258.08 | 258.79 | 565,550 | +0.41(+0.16%) |
Sep 03, 2014 | 258.67 | 259.57 | 257.25 | 258.38 | 572,015 | +1.86(+0.73%) |