Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 209.29 | 210.14 | 207.17 | 207.47 | 343,436 | -1.25(-0.60%) |
Nov 26, 2014 | 210.31 | 208.72 | 208.72 | 208.72 | 389,833 | -1.76(-0.83%) |
Nov 25, 2014 | 211.41 | 211.62 | 209.71 | 210.47 | 354,260 | -1.36(-0.64%) |
Nov 24, 2014 | 210.27 | 211.99 | 209.07 | 211.83 | 429,437 | +2.23(+1.06%) |
Nov 21, 2014 | 208.34 | 210.23 | 208.34 | 209.60 | 612,092 | +2.82(+1.36%) |
Nov 20, 2014 | 205.52 | 208.10 | 205.52 | 206.78 | 369,163 | +0.45(+0.22%) |
Nov 19, 2014 | 205.63 | 206.76 | 204.34 | 206.34 | 382,584 | +0.85(+0.42%) |
Nov 18, 2014 | 206.81 | 207.95 | 205.18 | 205.48 | 389,499 | -0.94(-0.45%) |
Nov 17, 2014 | 207.60 | 207.70 | 205.98 | 206.42 | 337,418 | -1.55(-0.74%) |
Nov 14, 2014 | 206.17 | 208.59 | 205.75 | 207.97 | 277,660 | +1.61(+0.78%) |
Nov 13, 2014 | 208.18 | 208.35 | 206.01 | 206.36 | 480,382 | -2.03(-0.97%) |
Nov 12, 2014 | 207.27 | 209.60 | 207.00 | 208.39 | 950,977 | +0.39(+0.19%) |
Nov 11, 2014 | 210.42 | 210.47 | 207.18 | 208.00 | 583,576 | -2.08(-0.99%) |
Nov 10, 2014 | 212.29 | 213.03 | 208.86 | 210.08 | 692,661 | -5.10(-2.37%) |
Nov 07, 2014 | 215.20 | 215.20 | 213.00 | 215.18 | 371,739 | +0.03(+0.02%) |
Nov 06, 2014 | 213.52 | 215.41 | 212.07 | 215.14 | 449,800 | +2.27(+1.07%) |
Nov 05, 2014 | 211.38 | 212.90 | 210.00 | 212.87 | 447,910 | +3.14(+1.50%) |
Nov 04, 2014 | 207.89 | 210.13 | 207.70 | 209.74 | 429,666 | +1.54(+0.74%) |
Nov 03, 2014 | 207.52 | 208.86 | 206.81 | 208.20 | 487,331 | +0.67(+0.32%) |
Oct 31, 2014 | 207.90 | 208.55 | 206.66 | 207.52 | 541,241 | +2.47(+1.21%) |
Oct 30, 2014 | 202.86 | 205.70 | 202.31 | 205.05 | 339,606 | +1.40(+0.69%) |
Oct 29, 2014 | 204.05 | 205.12 | 202.60 | 203.65 | 527,821 | -0.37(-0.18%) |
Oct 28, 2014 | 201.65 | 204.44 | 201.02 | 204.02 | 459,906 | +3.54(+1.77%) |
Oct 27, 2014 | 199.82 | 199.94 | 199.94 | 200.48 | 361,933 | +0.54(+0.27%) |
Oct 24, 2014 | 198.25 | 200.38 | 196.97 | 199.94 | 340,374 | +2.02(+1.02%) |
Oct 23, 2014 | 197.19 | 199.01 | 196.16 | 197.92 | 726,948 | +3.23(+1.66%) |
Oct 22, 2014 | 197.62 | 197.66 | 194.60 | 194.69 | 902,120 | -2.49(-1.26%) |
Oct 21, 2014 | 194.51 | 197.79 | 194.51 | 197.18 | 1,436,833 | +3.43(+1.77%) |
Oct 20, 2014 | 193.83 | 195.30 | 192.87 | 193.75 | 922,913 | -1.24(-0.64%) |
Oct 17, 2014 | 195.71 | 196.60 | 193.53 | 195.00 | 1,674,056 | +1.83(+0.95%) |
Oct 16, 2014 | 192.22 | 199.70 | 188.28 | 193.16 | 1,815,656 | -7.94(-3.95%) |
Oct 15, 2014 | 199.34 | 203.11 | 195.33 | 201.10 | 1,025,578 | +0.39(+0.20%) |
Oct 14, 2014 | 197.60 | 201.64 | 196.81 | 200.71 | 1,187,189 | +3.78(+1.92%) |
Oct 13, 2014 | 201.82 | 202.36 | 196.46 | 196.93 | 715,150 | -5.46(-2.70%) |
Oct 10, 2014 | 206.09 | 206.31 | 200.97 | 202.39 | 835,370 | -4.59(-2.22%) |
Oct 09, 2014 | 211.69 | 212.73 | 206.54 | 206.98 | 496,502 | -5.08(-2.39%) |
Oct 08, 2014 | 210.30 | 212.16 | 207.99 | 212.06 | 601,785 | +2.05(+0.98%) |
Oct 07, 2014 | 213.38 | 214.28 | 209.86 | 210.00 | 607,906 | -4.87(-2.27%) |
Oct 06, 2014 | 215.03 | 217.10 | 213.90 | 214.87 | 552,507 | +0.23(+0.11%) |
Oct 03, 2014 | 213.84 | 216.34 | 212.70 | 214.65 | 621,579 | +2.08(+0.98%) |
Oct 02, 2014 | 210.97 | 213.01 | 210.93 | 212.57 | 564,669 | +1.82(+0.87%) |
Oct 01, 2014 | 211.41 | 211.62 | 210.08 | 210.75 | 724,349 | -0.86(-0.41%) |
Sep 30, 2014 | 212.13 | 214.21 | 211.08 | 211.60 | 491,834 | -0.31(-0.15%) |
Sep 29, 2014 | 210.05 | 213.01 | 210.05 | 211.91 | 440,172 | +0.00(+0.00%) |
Sep 26, 2014 | 210.64 | 212.91 | 210.50 | 211.91 | 281,183 | +1.59(+0.76%) |
Sep 25, 2014 | 211.75 | 212.18 | 210.32 | 210.32 | 507,274 | -2.12(-1.00%) |
Sep 24, 2014 | 211.22 | 213.86 | 211.22 | 212.44 | 400,572 | +0.87(+0.41%) |
Sep 23, 2014 | 211.00 | 212.29 | 210.31 | 211.58 | 503,598 | +0.25(+0.12%) |
Sep 22, 2014 | 212.56 | 213.16 | 210.75 | 211.32 | 353,414 | -1.77(-0.83%) |
Sep 19, 2014 | 213.90 | 214.06 | 212.04 | 213.09 | 497,459 | +0.29(+0.13%) |
Sep 18, 2014 | 211.14 | 213.15 | 210.33 | 212.81 | 377,878 | +2.34(+1.11%) |
Sep 17, 2014 | 210.10 | 211.47 | 209.31 | 210.47 | 597,429 | +1.37(+0.66%) |
Sep 16, 2014 | 208.84 | 209.38 | 206.70 | 209.10 | 529,009 | +0.21(+0.10%) |
Sep 15, 2014 | 209.27 | 209.62 | 207.45 | 208.89 | 272,642 | -0.03(-0.01%) |
Sep 12, 2014 | 206.78 | 208.95 | 206.26 | 208.91 | 607,081 | +1.61(+0.77%) |
Sep 11, 2014 | 206.51 | 208.05 | 205.74 | 207.31 | 357,410 | -0.03(-0.02%) |
Sep 10, 2014 | 207.91 | 207.91 | 206.21 | 207.34 | 292,417 | -0.25(-0.12%) |
Sep 09, 2014 | 209.57 | 209.57 | 207.54 | 207.59 | 395,666 | -1.65(-0.79%) |
Sep 08, 2014 | 209.03 | 210.69 | 209.03 | 209.24 | 284,628 | -0.54(-0.26%) |
Sep 05, 2014 | 211.21 | 211.59 | 209.32 | 209.78 | 479,511 | -1.82(-0.86%) |
Sep 04, 2014 | 211.17 | 213.01 | 211.17 | 211.59 | 541,832 | +1.50(+0.72%) |
Sep 03, 2014 | 208.05 | 210.14 | 208.53 | 210.09 | 480,548 | +2.03(+0.98%) |