Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 412.90 | 433.22 | 412.90 | 431.40 | 48,202 | +7.05(+1.66%) |
Oct 30, 2014 | 423.09 | 425.82 | 422.56 | 424.35 | 26,243 | +2.69(+0.64%) |
Oct 29, 2014 | 418.88 | 425.14 | 417.88 | 421.67 | 26,488 | +1.06(+0.25%) |
Oct 28, 2014 | 415.65 | 420.61 | 414.00 | 420.61 | 29,574 | +6.06(+1.46%) |
Oct 27, 2014 | 405.67 | 415.56 | 406.38 | 414.55 | 43,038 | +8.18(+2.01%) |
Oct 24, 2014 | 404.78 | 407.40 | 404.78 | 406.38 | 18,302 | +0.12(+0.03%) |
Oct 23, 2014 | 406.02 | 407.95 | 404.30 | 406.26 | 22,472 | +0.23(+0.06%) |
Oct 22, 2014 | 404.09 | 406.32 | 403.26 | 406.03 | 57,847 | +2.16(+0.53%) |
Oct 21, 2014 | 395.26 | 405.88 | 386.49 | 403.87 | 41,388 | +8.64(+2.19%) |
Oct 20, 2014 | 388.94 | 395.66 | 388.94 | 395.24 | 20,906 | +7.26(+1.87%) |
Oct 17, 2014 | 385.65 | 390.35 | 385.10 | 387.98 | 47,181 | +8.66(+2.28%) |
Oct 16, 2014 | 375.46 | 381.48 | 372.72 | 379.32 | 39,327 | -0.55(-0.14%) |
Oct 15, 2014 | 371.78 | 381.48 | 369.50 | 379.87 | 75,295 | +1.03(+0.27%) |
Oct 14, 2014 | 375.27 | 380.21 | 375.27 | 378.84 | 30,048 | +2.33(+0.62%) |
Oct 13, 2014 | 379.04 | 379.76 | 374.49 | 376.51 | 67,002 | -4.29(-1.13%) |
Oct 10, 2014 | 385.37 | 385.37 | 378.90 | 380.80 | 60,958 | -4.02(-1.05%) |
Oct 09, 2014 | 387.03 | 387.60 | 383.01 | 384.82 | 69,575 | -4.82(-1.24%) |
Oct 08, 2014 | 384.41 | 392.34 | 384.41 | 389.64 | 37,056 | +3.89(+1.01%) |
Oct 07, 2014 | 384.78 | 386.67 | 383.17 | 385.75 | 53,537 | +0.11(+0.03%) |
Oct 06, 2014 | 385.93 | 387.72 | 385.64 | 385.64 | 21,684 | -0.90(-0.23%) |
Oct 03, 2014 | 385.37 | 389.25 | 385.37 | 386.54 | 47,853 | +1.04(+0.27%) |
Oct 02, 2014 | 383.21 | 390.15 | 383.21 | 385.50 | 42,649 | +2.77(+0.73%) |
Oct 01, 2014 | 382.27 | 384.77 | 381.43 | 382.73 | 106,044 | -2.42(-0.63%) |
Sep 30, 2014 | 384.27 | 386.63 | 383.85 | 385.15 | 46,067 | +0.00(+0.00%) |
Sep 29, 2014 | 383.46 | 387.30 | 383.46 | 385.15 | 42,881 | -0.23(-0.06%) |
Sep 26, 2014 | 384.89 | 386.63 | 384.16 | 385.37 | 59,560 | -0.18(-0.05%) |
Sep 25, 2014 | 386.34 | 387.44 | 384.23 | 385.55 | 95,623 | -2.58(-0.67%) |
Sep 24, 2014 | 388.40 | 389.19 | 387.44 | 388.13 | 59,596 | -1.06(-0.27%) |
Sep 23, 2014 | 391.45 | 395.24 | 389.19 | 389.19 | 109,148 | -3.20(-0.82%) |
Sep 22, 2014 | 402.72 | 404.68 | 392.15 | 392.39 | 153,585 | -9.41(-2.34%) |
Sep 19, 2014 | 406.57 | 409.28 | 401.80 | 401.80 | 1,328,373 | -1.75(-0.43%) |
Sep 18, 2014 | 403.73 | 408.08 | 402.34 | 403.55 | 36,646 | -0.18(-0.04%) |
Sep 17, 2014 | 406.85 | 406.85 | 402.90 | 403.73 | 39,436 | +1.21(+0.30%) |
Sep 16, 2014 | 400.61 | 404.70 | 399.03 | 402.52 | 36,855 | +2.70(+0.67%) |
Sep 15, 2014 | 389.78 | 402.99 | 389.78 | 399.82 | 133,317 | +9.58(+2.46%) |
Sep 12, 2014 | 385.37 | 390.24 | 385.37 | 390.24 | 16,035 | -1.49(-0.38%) |
Sep 11, 2014 | 384.96 | 396.38 | 384.96 | 391.73 | 40,008 | +1.51(+0.39%) |
Sep 10, 2014 | 387.56 | 390.22 | 388.32 | 390.22 | 19,377 | +1.90(+0.49%) |
Sep 09, 2014 | 389.26 | 389.26 | 385.94 | 388.32 | 28,679 | -2.01(-0.51%) |
Sep 08, 2014 | 398.04 | 399.03 | 388.67 | 390.33 | 61,443 | -7.16(-1.80%) |
Sep 05, 2014 | 398.51 | 398.52 | 391.83 | 397.49 | 41,227 | -1.58(-0.40%) |
Sep 04, 2014 | 401.32 | 403.15 | 398.06 | 399.07 | 48,505 | -2.02(-0.50%) |
Sep 03, 2014 | 405.12 | 406.61 | 400.00 | 401.08 | 28,492 | -3.78(-0.93%) |
Sep 02, 2014 | 395.27 | 404.86 | 394.34 | 404.86 | 32,849 | +9.14(+2.31%) |
Aug 29, 2014 | 386.76 | 395.73 | 395.73 | 395.73 | 131,690 | +8.97(+2.32%) |
Aug 28, 2014 | 389.49 | 389.49 | 384.97 | 386.76 | 40,687 | -3.91(-1.00%) |
Aug 27, 2014 | 395.65 | 396.22 | 385.47 | 390.67 | 38,429 | -5.56(-1.40%) |
Aug 26, 2014 | 398.04 | 399.47 | 394.20 | 396.22 | 24,354 | -2.92(-0.73%) |
Aug 25, 2014 | 399.40 | 400.23 | 397.40 | 399.14 | 13,672 | +0.09(+0.02%) |
Aug 22, 2014 | 398.80 | 400.60 | 398.29 | 399.04 | 26,973 | -0.09(-0.02%) |
Aug 21, 2014 | 394.18 | 398.31 | 394.18 | 399.14 | 20,160 | +2.78(+0.70%) |
Aug 20, 2014 | 392.01 | 397.20 | 392.01 | 396.36 | 20,451 | +1.57(+0.40%) |
Aug 19, 2014 | 397.27 | 398.71 | 394.75 | 394.78 | 21,800 | -1.49(-0.38%) |
Aug 18, 2014 | 394.73 | 397.12 | 392.15 | 396.27 | 13,688 | +4.12(+1.05%) |
Aug 15, 2014 | 388.89 | 393.46 | 387.03 | 392.15 | 27,278 | +5.71(+1.48%) |
Aug 14, 2014 | 392.37 | 393.94 | 385.98 | 386.44 | 59,972 | -5.58(-1.42%) |
Aug 13, 2014 | 393.56 | 393.63 | 390.43 | 392.01 | 21,882 | -0.23(-0.06%) |
Aug 12, 2014 | 390.39 | 393.02 | 389.29 | 392.25 | 39,063 | +1.51(+0.39%) |
Aug 11, 2014 | 387.03 | 393.58 | 387.03 | 390.73 | 20,194 | +3.85(+1.00%) |
Aug 08, 2014 | 385.65 | 386.57 | 381.26 | 386.88 | 34,537 | +2.03(+0.53%) |
Aug 07, 2014 | 391.40 | 392.51 | 384.06 | 384.85 | 19,764 | -5.82(-1.49%) |
Aug 06, 2014 | 389.81 | 393.06 | 389.23 | 390.67 | 26,643 | -0.19(-0.05%) |
Aug 05, 2014 | 393.63 | 396.94 | 390.86 | 390.86 | 49,150 | -1.51(-0.38%) |
Aug 04, 2014 | 382.14 | 393.92 | 380.71 | 392.37 | 56,281 | +9.82(+2.57%) |