Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 210.72 | 211.36 | 203.68 | 204.64 | 2,532,105 | -18.56(-8.32%) |
Nov 26, 2014 | 223.76 | 223.20 | 223.20 | 223.20 | 1,874,175 | -1.04(-0.46%) |
Nov 25, 2014 | 232.32 | 232.56 | 224.08 | 224.24 | 3,098,561 | -5.68(-2.47%) |
Nov 24, 2014 | 231.20 | 233.84 | 229.20 | 229.92 | 1,056,466 | -2.88(-1.24%) |
Nov 21, 2014 | 232.48 | 233.12 | 229.68 | 232.80 | 1,351,003 | +2.96(+1.29%) |
Nov 20, 2014 | 228.08 | 230.48 | 227.04 | 229.84 | 901,978 | +3.84(+1.70%) |
Nov 19, 2014 | 226.88 | 228.96 | 224.80 | 226.00 | 841,617 | +0.40(+0.18%) |
Nov 18, 2014 | 227.84 | 228.40 | 225.52 | 225.60 | 908,705 | -3.83(-1.67%) |
Nov 17, 2014 | 227.68 | 230.24 | 227.44 | 229.43 | 723,906 | -1.21(-0.52%) |
Nov 14, 2014 | 227.28 | 231.60 | 226.32 | 230.64 | 999,857 | +4.32(+1.91%) |
Nov 13, 2014 | 231.44 | 231.83 | 224.80 | 226.32 | 2,204,536 | -6.80(-2.92%) |
Nov 12, 2014 | 233.92 | 236.56 | 232.64 | 233.12 | 753,870 | -2.24(-0.95%) |
Nov 11, 2014 | 234.72 | 236.72 | 232.16 | 235.36 | 607,392 | +0.64(+0.27%) |
Nov 10, 2014 | 241.36 | 241.36 | 234.16 | 234.72 | 936,949 | -3.36(-1.41%) |
Nov 07, 2014 | 238.00 | 241.04 | 237.84 | 238.08 | 823,132 | +1.28(+0.54%) |
Nov 06, 2014 | 235.76 | 237.52 | 234.08 | 236.80 | 793,839 | -2.80(-1.17%) |
Nov 05, 2014 | 234.80 | 240.88 | 234.72 | 239.60 | 1,731,369 | +5.20(+2.22%) |
Nov 04, 2014 | 234.48 | 234.96 | 231.12 | 234.40 | 1,581,705 | -3.68(-1.55%) |
Nov 03, 2014 | 244.08 | 245.76 | 237.24 | 238.08 | 2,361,774 | -6.96(-2.84%) |
Oct 31, 2014 | 241.92 | 245.20 | 241.52 | 245.04 | 585,118 | -1.04(-0.42%) |
Oct 30, 2014 | 247.12 | 248.08 | 245.04 | 246.08 | 750,368 | -3.76(-1.50%) |
Oct 29, 2014 | 249.44 | 251.60 | 248.00 | 249.84 | 954,148 | +3.28(+1.33%) |
Oct 28, 2014 | 245.52 | 247.36 | 244.56 | 246.56 | 510,179 | +1.44(+0.59%) |
Oct 27, 2014 | 242.32 | 246.16 | 241.28 | 245.12 | 650,408 | -1.92(-0.78%) |
Oct 24, 2014 | 246.40 | 247.12 | 244.00 | 247.04 | 706,228 | -1.44(-0.58%) |
Oct 23, 2014 | 247.20 | 250.08 | 246.16 | 248.48 | 907,521 | +4.08(+1.67%) |
Oct 22, 2014 | 251.76 | 252.00 | 243.64 | 244.40 | 1,075,429 | -6.00(-2.40%) |
Oct 21, 2014 | 251.36 | 252.80 | 247.75 | 250.40 | 722,342 | +1.28(+0.51%) |
Oct 20, 2014 | 248.72 | 249.92 | 245.28 | 249.12 | 756,303 | -0.88(-0.35%) |
Oct 17, 2014 | 250.64 | 253.04 | 248.24 | 250.00 | 938,850 | +1.20(+0.48%) |
Oct 16, 2014 | 242.88 | 255.28 | 241.60 | 248.80 | 2,384,404 | +3.44(+1.40%) |
Oct 15, 2014 | 245.52 | 248.08 | 242.72 | 245.36 | 1,828,470 | -1.44(-0.58%) |
Oct 14, 2014 | 255.28 | 255.36 | 245.04 | 246.80 | 1,925,473 | -9.12(-3.56%) |
Oct 13, 2014 | 256.32 | 258.55 | 253.71 | 255.92 | 635,849 | -1.52(-0.59%) |
Oct 10, 2014 | 257.04 | 259.84 | 253.88 | 257.44 | 949,907 | +0.56(+0.22%) |
Oct 09, 2014 | 261.20 | 261.84 | 256.08 | 256.88 | 990,050 | -7.12(-2.70%) |
Oct 08, 2014 | 264.56 | 264.72 | 262.00 | 264.00 | 932,572 | -3.52(-1.32%) |
Oct 07, 2014 | 270.32 | 270.48 | 266.88 | 267.52 | 540,472 | -4.80(-1.76%) |
Oct 06, 2014 | 270.16 | 273.20 | 267.28 | 272.32 | 567,674 | +2.16(+0.80%) |
Oct 03, 2014 | 273.36 | 274.08 | 269.12 | 270.16 | 822,906 | -4.80(-1.75%) |
Oct 02, 2014 | 270.08 | 275.36 | 269.12 | 274.96 | 1,058,092 | +1.76(+0.64%) |
Oct 01, 2014 | 276.80 | 279.84 | 272.40 | 273.20 | 860,757 | -2.08(-0.76%) |
Sep 30, 2014 | 283.44 | 283.84 | 273.60 | 275.28 | 1,449,047 | -8.88(-3.13%) |
Sep 29, 2014 | 280.00 | 284.96 | 279.84 | 284.16 | 416,682 | +2.88(+1.02%) |
Sep 26, 2014 | 279.28 | 282.56 | 278.72 | 281.28 | 379,326 | +2.64(+0.95%) |
Sep 25, 2014 | 280.64 | 281.04 | 277.20 | 278.64 | 533,300 | -1.36(-0.49%) |
Sep 24, 2014 | 276.24 | 280.88 | 274.48 | 280.00 | 768,899 | +4.48(+1.63%) |
Sep 23, 2014 | 274.24 | 277.28 | 273.44 | 275.52 | 341,585 | +2.00(+0.73%) |
Sep 22, 2014 | 275.28 | 275.68 | 272.24 | 273.52 | 493,550 | -3.04(-1.10%) |
Sep 19, 2014 | 276.08 | 277.76 | 274.56 | 276.56 | 425,380 | -0.40(-0.14%) |
Sep 18, 2014 | 281.44 | 281.52 | 276.48 | 276.96 | 539,057 | -3.12(-1.11%) |
Sep 17, 2014 | 281.92 | 282.96 | 279.28 | 280.08 | 644,529 | -1.92(-0.68%) |
Sep 16, 2014 | 278.48 | 283.36 | 278.16 | 282.00 | 647,556 | +5.52(+2.00%) |
Sep 15, 2014 | 273.76 | 277.28 | 273.52 | 276.48 | 400,170 | +1.44(+0.52%) |
Sep 12, 2014 | 276.72 | 278.40 | 274.40 | 275.04 | 514,107 | -2.48(-0.89%) |
Sep 11, 2014 | 271.60 | 278.48 | 271.30 | 277.52 | 1,018,824 | +3.44(+1.26%) |
Sep 10, 2014 | 275.36 | 275.36 | 272.16 | 274.08 | 636,765 | -2.88(-1.04%) |
Sep 09, 2014 | 278.08 | 278.56 | 276.04 | 276.96 | 263,700 | -0.64(-0.23%) |
Sep 08, 2014 | 274.32 | 277.60 | 274.16 | 277.60 | 356,900 | -1.60(-0.57%) |
Sep 05, 2014 | 282.16 | 282.24 | 277.28 | 279.20 | 568,421 | -3.20(-1.13%) |
Sep 04, 2014 | 283.04 | 284.40 | 281.12 | 282.40 | 441,691 | -2.00(-0.70%) |
Sep 03, 2014 | 281.04 | 286.08 | 280.24 | 284.40 | 551,496 | +6.08(+2.18%) |