Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 209.74 | 210.59 | 207.62 | 207.91 | 342,699 | -1.25(-0.60%) |
Nov 26, 2014 | 210.76 | 209.17 | 209.17 | 209.17 | 388,998 | -1.76(-0.83%) |
Nov 25, 2014 | 211.87 | 212.08 | 210.16 | 210.93 | 353,501 | -1.36(-0.64%) |
Nov 24, 2014 | 210.72 | 212.45 | 209.52 | 212.29 | 428,517 | +2.23(+1.06%) |
Nov 21, 2014 | 208.78 | 210.68 | 208.78 | 210.05 | 610,780 | +2.83(+1.36%) |
Nov 20, 2014 | 205.96 | 208.54 | 205.96 | 207.23 | 368,372 | +0.45(+0.22%) |
Nov 19, 2014 | 206.07 | 207.20 | 204.78 | 206.78 | 381,764 | +0.85(+0.41%) |
Nov 18, 2014 | 207.25 | 208.40 | 205.62 | 205.93 | 388,664 | -0.94(-0.45%) |
Nov 17, 2014 | 208.05 | 208.15 | 206.42 | 206.86 | 336,694 | -1.55(-0.74%) |
Nov 14, 2014 | 206.61 | 209.04 | 206.19 | 208.41 | 277,065 | +1.61(+0.78%) |
Nov 13, 2014 | 208.62 | 208.80 | 206.45 | 206.81 | 479,352 | -2.03(-0.97%) |
Nov 12, 2014 | 207.72 | 210.05 | 207.44 | 208.84 | 948,939 | +0.39(+0.19%) |
Nov 11, 2014 | 210.88 | 210.92 | 207.63 | 208.45 | 582,324 | -2.08(-0.99%) |
Nov 10, 2014 | 212.75 | 213.49 | 209.31 | 210.53 | 691,176 | -5.11(-2.37%) |
Nov 07, 2014 | 215.66 | 215.66 | 213.46 | 215.64 | 370,942 | +0.03(+0.02%) |
Nov 06, 2014 | 213.98 | 215.87 | 212.53 | 215.61 | 448,836 | +2.28(+1.07%) |
Nov 05, 2014 | 211.83 | 213.36 | 210.45 | 213.33 | 446,950 | +3.14(+1.50%) |
Nov 04, 2014 | 208.33 | 210.58 | 208.15 | 210.19 | 428,745 | +1.54(+0.74%) |
Nov 03, 2014 | 207.97 | 209.31 | 207.25 | 208.64 | 486,286 | +0.67(+0.32%) |
Oct 31, 2014 | 208.35 | 209.00 | 207.10 | 207.97 | 540,080 | +2.48(+1.21%) |
Oct 30, 2014 | 203.29 | 206.14 | 202.75 | 205.49 | 338,877 | +1.41(+0.69%) |
Oct 29, 2014 | 204.49 | 205.56 | 203.03 | 204.09 | 526,690 | -0.37(-0.18%) |
Oct 28, 2014 | 202.08 | 204.88 | 201.45 | 204.46 | 458,920 | +3.55(+1.77%) |
Oct 27, 2014 | 200.25 | 200.37 | 200.37 | 200.91 | 361,157 | +0.54(+0.27%) |
Oct 24, 2014 | 198.68 | 200.82 | 197.40 | 200.37 | 339,644 | +2.02(+1.02%) |
Oct 23, 2014 | 197.61 | 199.43 | 196.58 | 198.35 | 725,390 | +3.24(+1.66%) |
Oct 22, 2014 | 198.04 | 198.09 | 195.02 | 195.11 | 900,186 | -2.49(-1.26%) |
Oct 21, 2014 | 194.93 | 198.22 | 194.93 | 197.60 | 1,433,752 | +3.44(+1.77%) |
Oct 20, 2014 | 194.24 | 195.72 | 193.28 | 194.17 | 920,935 | -1.25(-0.64%) |
Oct 17, 2014 | 196.13 | 197.02 | 193.95 | 195.41 | 1,670,468 | +1.84(+0.95%) |
Oct 16, 2014 | 192.63 | 200.12 | 188.69 | 193.58 | 1,811,763 | -7.96(-3.95%) |
Oct 15, 2014 | 199.77 | 203.55 | 195.75 | 201.53 | 1,023,380 | +0.40(+0.20%) |
Oct 14, 2014 | 198.03 | 202.07 | 197.23 | 201.14 | 1,184,644 | +3.78(+1.92%) |
Oct 13, 2014 | 202.26 | 202.80 | 196.88 | 197.35 | 713,617 | -5.47(-2.70%) |
Oct 10, 2014 | 206.54 | 206.75 | 201.41 | 202.82 | 833,579 | -4.60(-2.22%) |
Oct 09, 2014 | 212.15 | 213.19 | 206.99 | 207.42 | 495,438 | -5.09(-2.40%) |
Oct 08, 2014 | 210.75 | 212.61 | 208.43 | 212.51 | 600,495 | +2.06(+0.98%) |
Oct 07, 2014 | 213.84 | 214.74 | 210.31 | 210.46 | 606,603 | -4.88(-2.27%) |
Oct 06, 2014 | 215.49 | 217.57 | 214.36 | 215.34 | 551,322 | +0.23(+0.11%) |
Oct 03, 2014 | 214.30 | 216.81 | 213.16 | 215.11 | 620,246 | +2.08(+0.98%) |
Oct 02, 2014 | 211.43 | 213.47 | 211.38 | 213.03 | 563,459 | +1.83(+0.87%) |
Oct 01, 2014 | 211.86 | 212.07 | 210.53 | 211.20 | 722,796 | -0.86(-0.41%) |
Sep 30, 2014 | 212.59 | 214.67 | 211.53 | 212.06 | 490,780 | -0.31(-0.15%) |
Sep 29, 2014 | 210.50 | 213.46 | 210.50 | 212.37 | 439,228 | +0.00(+0.00%) |
Sep 26, 2014 | 211.10 | 213.36 | 210.95 | 212.37 | 280,580 | +1.59(+0.76%) |
Sep 25, 2014 | 212.20 | 212.64 | 210.78 | 210.78 | 506,187 | -2.12(-1.00%) |
Sep 24, 2014 | 211.68 | 214.32 | 211.68 | 212.90 | 399,713 | +0.87(+0.41%) |
Sep 23, 2014 | 211.45 | 212.75 | 210.76 | 212.03 | 502,519 | +0.25(+0.12%) |
Sep 22, 2014 | 213.02 | 213.62 | 211.20 | 211.78 | 352,656 | -1.77(-0.83%) |
Sep 19, 2014 | 214.36 | 214.52 | 212.50 | 213.55 | 496,393 | +0.29(+0.13%) |
Sep 18, 2014 | 211.59 | 213.61 | 210.78 | 213.26 | 377,068 | +2.34(+1.11%) |
Sep 17, 2014 | 210.55 | 211.92 | 209.76 | 210.92 | 596,148 | +1.37(+0.66%) |
Sep 16, 2014 | 209.29 | 209.83 | 207.14 | 209.55 | 527,875 | +0.21(+0.10%) |
Sep 15, 2014 | 209.72 | 210.07 | 207.89 | 209.34 | 272,057 | -0.03(-0.01%) |
Sep 12, 2014 | 207.22 | 209.40 | 206.71 | 209.36 | 605,779 | +1.61(+0.77%) |
Sep 11, 2014 | 206.95 | 208.50 | 206.18 | 207.75 | 356,644 | -0.03(-0.02%) |
Sep 10, 2014 | 208.36 | 208.36 | 206.66 | 207.78 | 291,790 | -0.25(-0.12%) |
Sep 09, 2014 | 210.02 | 210.02 | 207.99 | 208.04 | 394,818 | -1.65(-0.79%) |
Sep 08, 2014 | 209.48 | 211.15 | 209.48 | 209.69 | 284,018 | -0.54(-0.26%) |
Sep 05, 2014 | 211.66 | 212.05 | 209.77 | 210.23 | 478,483 | -1.82(-0.86%) |
Sep 04, 2014 | 211.63 | 213.46 | 211.63 | 212.05 | 540,670 | +1.51(+0.72%) |
Sep 03, 2014 | 208.50 | 210.59 | 208.98 | 210.54 | 479,518 | +2.04(+0.98%) |