Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 477.55 | 482.92 | 474.76 | 476.92 | 27,289 | +2.32(+0.49%) |
Oct 30, 2014 | 470.28 | 476.34 | 467.18 | 474.60 | 22,831 | +2.47(+0.52%) |
Oct 29, 2014 | 470.07 | 476.76 | 469.05 | 472.13 | 47,344 | +1.32(+0.28%) |
Oct 28, 2014 | 470.28 | 470.81 | 466.76 | 470.81 | 27,943 | +3.26(+0.70%) |
Oct 27, 2014 | 466.70 | 467.65 | 466.18 | 467.55 | 20,595 | +1.37(+0.29%) |
Oct 24, 2014 | 464.97 | 468.18 | 462.18 | 466.18 | 22,761 | +0.47(+0.10%) |
Oct 23, 2014 | 470.65 | 472.39 | 464.02 | 465.70 | 36,500 | -0.32(-0.07%) |
Oct 22, 2014 | 468.60 | 472.60 | 465.60 | 466.02 | 28,577 | -2.58(-0.55%) |
Oct 21, 2014 | 461.86 | 472.44 | 459.39 | 468.60 | 49,684 | +8.85(+1.92%) |
Oct 20, 2014 | 449.01 | 460.39 | 447.41 | 459.75 | 48,405 | +9.58(+2.13%) |
Oct 17, 2014 | 446.49 | 451.44 | 445.91 | 450.17 | 17,702 | +6.84(+1.54%) |
Oct 16, 2014 | 437.64 | 447.38 | 436.75 | 443.33 | 23,158 | +2.79(+0.63%) |
Oct 15, 2014 | 438.28 | 442.33 | 426.59 | 440.54 | 80,814 | -3.11(-0.70%) |
Oct 14, 2014 | 437.91 | 444.65 | 435.17 | 443.64 | 62,722 | +1.16(+0.26%) |
Oct 13, 2014 | 452.96 | 454.12 | 440.07 | 442.49 | 78,354 | -8.05(-1.79%) |
Oct 10, 2014 | 458.81 | 461.91 | 450.02 | 450.54 | 38,808 | -9.95(-2.16%) |
Oct 09, 2014 | 469.81 | 472.49 | 459.75 | 460.49 | 20,224 | -7.48(-1.60%) |
Oct 08, 2014 | 468.70 | 471.55 | 465.92 | 467.97 | 37,195 | -0.10(-0.02%) |
Oct 07, 2014 | 469.23 | 476.02 | 467.86 | 468.07 | 34,428 | -3.11(-0.66%) |
Oct 06, 2014 | 475.13 | 475.39 | 466.18 | 471.18 | 24,414 | -0.37(-0.08%) |
Oct 03, 2014 | 469.07 | 473.50 | 466.76 | 471.55 | 56,792 | +3.48(+0.74%) |
Oct 02, 2014 | 463.23 | 469.86 | 458.55 | 468.07 | 38,650 | +3.84(+0.83%) |
Oct 01, 2014 | 477.13 | 478.23 | 462.91 | 464.23 | 77,665 | -12.37(-2.60%) |
Sep 30, 2014 | 476.34 | 477.13 | 473.00 | 476.60 | 45,698 | +0.89(+0.19%) |
Sep 29, 2014 | 473.34 | 476.94 | 470.28 | 475.71 | 32,853 | +0.74(+0.16%) |
Sep 26, 2014 | 471.81 | 478.76 | 471.07 | 474.97 | 59,798 | +2.69(+0.57%) |
Sep 25, 2014 | 469.76 | 473.50 | 465.36 | 472.29 | 73,265 | +1.53(+0.32%) |
Sep 24, 2014 | 466.12 | 471.44 | 460.70 | 470.76 | 55,988 | +4.53(+0.97%) |
Sep 23, 2014 | 463.49 | 469.73 | 463.28 | 466.23 | 66,026 | +12.79(+2.82%) |
Sep 22, 2014 | 453.54 | 456.18 | 449.38 | 453.44 | 43,034 | -0.47(-0.10%) |
Sep 19, 2014 | 454.60 | 457.75 | 452.28 | 453.91 | 25,130 | -1.26(-0.28%) |
Sep 18, 2014 | 454.49 | 458.39 | 448.46 | 455.18 | 31,405 | +1.05(+0.23%) |
Sep 17, 2014 | 455.49 | 457.07 | 451.28 | 454.12 | 15,842 | -1.95(-0.43%) |
Sep 16, 2014 | 452.60 | 457.18 | 451.10 | 456.07 | 12,881 | +3.42(+0.76%) |
Sep 15, 2014 | 453.96 | 455.49 | 450.91 | 452.65 | 28,506 | +0.26(+0.06%) |
Sep 12, 2014 | 453.07 | 453.28 | 446.17 | 452.38 | 18,777 | -0.74(-0.16%) |
Sep 11, 2014 | 454.23 | 457.96 | 451.65 | 453.12 | 15,720 | -1.26(-0.28%) |
Sep 10, 2014 | 456.02 | 458.28 | 450.63 | 454.38 | 14,297 | -0.37(-0.08%) |
Sep 09, 2014 | 452.86 | 455.54 | 451.32 | 454.75 | 16,387 | +2.00(+0.44%) |
Sep 08, 2014 | 454.23 | 458.54 | 449.21 | 452.75 | 18,120 | -0.95(-0.21%) |
Sep 05, 2014 | 455.44 | 456.02 | 451.60 | 453.70 | 13,821 | -1.32(-0.29%) |
Sep 04, 2014 | 455.33 | 460.33 | 453.54 | 455.02 | 29,625 | +2.26(+0.50%) |
Sep 03, 2014 | 458.23 | 458.23 | 451.54 | 452.75 | 22,673 | -4.48(-0.98%) |
Sep 02, 2014 | 455.28 | 462.81 | 454.70 | 457.23 | 31,848 | +1.32(+0.29%) |
Aug 29, 2014 | 457.54 | 455.91 | 455.91 | 455.91 | 20,077 | -2.11(-0.46%) |
Aug 28, 2014 | 450.17 | 458.02 | 447.81 | 458.02 | 36,787 | +5.26(+1.16%) |
Aug 27, 2014 | 455.23 | 456.23 | 452.65 | 452.75 | 22,494 | -3.32(-0.73%) |
Aug 26, 2014 | 457.07 | 458.02 | 454.91 | 456.07 | 20,324 | -1.95(-0.43%) |
Aug 25, 2014 | 455.02 | 459.33 | 452.96 | 458.02 | 20,590 | +5.26(+1.16%) |
Aug 22, 2014 | 452.28 | 457.18 | 451.96 | 452.75 | 18,993 | -0.63(-0.14%) |
Aug 21, 2014 | 454.38 | 455.73 | 450.70 | 453.38 | 16,635 | -0.63(-0.14%) |
Aug 20, 2014 | 454.65 | 456.28 | 451.96 | 454.02 | 20,690 | -2.42(-0.53%) |
Aug 19, 2014 | 457.65 | 457.65 | 453.28 | 456.44 | 18,291 | -1.48(-0.32%) |
Aug 18, 2014 | 458.02 | 465.39 | 455.96 | 457.91 | 50,489 | +1.11(+0.24%) |
Aug 15, 2014 | 452.70 | 457.18 | 452.02 | 456.81 | 24,584 | +1.58(+0.35%) |
Aug 14, 2014 | 451.23 | 456.12 | 450.12 | 455.23 | 26,788 | +3.48(+0.77%) |
Aug 13, 2014 | 456.54 | 457.44 | 451.44 | 451.75 | 37,637 | -4.90(-1.07%) |
Aug 12, 2014 | 457.02 | 457.65 | 454.81 | 456.65 | 18,044 | -1.26(-0.28%) |
Aug 11, 2014 | 453.23 | 459.81 | 453.23 | 457.91 | 35,614 | +7.00(+1.55%) |
Aug 08, 2014 | 445.23 | 451.21 | 443.22 | 450.91 | 13,937 | +5.48(+1.23%) |
Aug 07, 2014 | 445.65 | 450.65 | 443.33 | 445.44 | 22,712 | +1.58(+0.36%) |
Aug 06, 2014 | 437.91 | 445.23 | 437.91 | 443.86 | 21,573 | +5.26(+1.20%) |
Aug 05, 2014 | 438.06 | 441.80 | 435.06 | 438.59 | 20,884 | -0.63(-0.14%) |
Aug 04, 2014 | 442.44 | 446.45 | 439.06 | 439.22 | 38,597 | -2.37(-0.54%) |