Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 292.53 | 295.29 | 292.21 | 293.26 | 67,403 | -0.82(-0.28%) |
Nov 26, 2014 | 296.36 | 294.08 | 294.08 | 294.08 | 129,400 | -1.85(-0.63%) |
Nov 25, 2014 | 298.83 | 300.31 | 295.50 | 295.93 | 150,265 | -0.96(-0.32%) |
Nov 24, 2014 | 293.62 | 297.35 | 293.62 | 296.89 | 152,088 | +3.35(+1.14%) |
Nov 21, 2014 | 294.40 | 295.83 | 292.80 | 293.54 | 114,689 | +1.03(+0.35%) |
Nov 20, 2014 | 290.30 | 293.46 | 290.30 | 292.51 | 110,164 | +0.10(+0.03%) |
Nov 19, 2014 | 291.47 | 293.31 | 290.58 | 292.41 | 96,934 | +0.76(+0.26%) |
Nov 18, 2014 | 288.25 | 293.67 | 288.25 | 291.65 | 198,821 | +2.68(+0.93%) |
Nov 17, 2014 | 289.63 | 293.03 | 287.62 | 288.97 | 208,172 | +0.70(+0.24%) |
Nov 14, 2014 | 289.64 | 290.65 | 285.58 | 288.27 | 137,726 | -1.76(-0.61%) |
Nov 13, 2014 | 285.44 | 290.93 | 284.99 | 290.03 | 228,951 | +5.33(+1.87%) |
Nov 12, 2014 | 285.41 | 287.68 | 283.08 | 284.70 | 154,394 | -2.33(-0.81%) |
Nov 11, 2014 | 280.41 | 288.56 | 279.08 | 287.03 | 273,709 | +6.75(+2.41%) |
Nov 10, 2014 | 277.50 | 280.76 | 276.05 | 280.28 | 277,203 | +2.59(+0.93%) |
Nov 07, 2014 | 272.00 | 278.08 | 269.26 | 277.69 | 218,611 | +14.07(+5.34%) |
Nov 06, 2014 | 259.73 | 263.98 | 258.74 | 263.62 | 172,900 | +3.83(+1.47%) |
Nov 05, 2014 | 260.82 | 261.50 | 258.82 | 259.79 | 130,809 | -0.02(-0.01%) |
Nov 04, 2014 | 259.70 | 261.33 | 257.82 | 259.81 | 77,331 | +0.18(+0.07%) |
Nov 03, 2014 | 258.37 | 261.66 | 257.71 | 259.63 | 170,869 | +1.16(+0.45%) |
Oct 31, 2014 | 261.06 | 262.13 | 257.17 | 258.47 | 136,592 | +0.57(+0.22%) |
Oct 30, 2014 | 254.75 | 258.80 | 254.04 | 257.90 | 96,540 | +2.27(+0.89%) |
Oct 29, 2014 | 256.90 | 256.90 | 253.00 | 255.63 | 100,067 | -1.30(-0.51%) |
Oct 28, 2014 | 254.84 | 257.07 | 253.01 | 256.93 | 69,107 | +3.73(+1.47%) |
Oct 27, 2014 | 251.90 | 253.67 | 252.00 | 253.20 | 87,021 | +1.20(+0.48%) |
Oct 24, 2014 | 250.89 | 253.36 | 248.96 | 252.00 | 83,931 | +1.71(+0.68%) |
Oct 23, 2014 | 248.53 | 251.46 | 246.74 | 250.29 | 62,124 | +5.05(+2.06%) |
Oct 22, 2014 | 250.00 | 250.17 | 244.73 | 245.24 | 132,022 | -5.34(-2.13%) |
Oct 21, 2014 | 244.95 | 250.60 | 244.51 | 250.58 | 118,716 | +8.93(+3.70%) |
Oct 20, 2014 | 240.03 | 241.93 | 237.18 | 241.65 | 120,319 | +0.73(+0.30%) |
Oct 17, 2014 | 240.00 | 242.12 | 239.86 | 240.92 | 79,878 | +4.28(+1.81%) |
Oct 16, 2014 | 228.90 | 237.84 | 228.30 | 236.64 | 212,083 | +2.79(+1.19%) |
Oct 15, 2014 | 232.63 | 235.87 | 229.60 | 233.85 | 253,866 | -2.57(-1.09%) |
Oct 14, 2014 | 237.26 | 239.69 | 236.02 | 236.42 | 134,567 | -0.23(-0.10%) |
Oct 13, 2014 | 240.60 | 242.31 | 236.17 | 236.65 | 129,323 | -3.62(-1.51%) |
Oct 10, 2014 | 247.96 | 248.47 | 239.84 | 240.27 | 165,162 | -6.99(-2.83%) |
Oct 09, 2014 | 251.66 | 252.53 | 246.31 | 247.26 | 128,407 | -5.35(-2.12%) |
Oct 08, 2014 | 248.77 | 252.94 | 246.32 | 252.61 | 98,753 | +4.09(+1.65%) |
Oct 07, 2014 | 252.04 | 252.98 | 248.47 | 248.52 | 76,724 | -5.07(-2.00%) |
Oct 06, 2014 | 253.96 | 254.49 | 251.94 | 253.59 | 107,877 | +1.25(+0.50%) |
Oct 03, 2014 | 252.75 | 254.05 | 251.56 | 252.34 | 118,356 | +0.92(+0.37%) |
Oct 02, 2014 | 251.99 | 253.66 | 249.09 | 251.42 | 167,206 | -0.37(-0.15%) |
Oct 01, 2014 | 256.69 | 257.40 | 251.43 | 251.79 | 216,566 | -4.34(-1.69%) |
Sep 30, 2014 | 256.56 | 258.14 | 255.02 | 256.13 | 159,348 | -1.23(-0.48%) |
Sep 29, 2014 | 254.76 | 258.38 | 254.76 | 257.36 | 102,686 | -0.98(-0.38%) |
Sep 26, 2014 | 258.95 | 260.03 | 257.02 | 258.34 | 124,611 | -0.34(-0.13%) |
Sep 25, 2014 | 260.81 | 261.77 | 257.56 | 258.68 | 128,411 | -3.49(-1.33%) |
Sep 24, 2014 | 259.85 | 262.98 | 257.99 | 262.17 | 114,573 | +2.76(+1.06%) |
Sep 23, 2014 | 262.10 | 262.20 | 259.26 | 259.41 | 147,787 | -2.86(-1.09%) |
Sep 22, 2014 | 265.40 | 265.69 | 261.31 | 262.27 | 145,305 | -3.09(-1.16%) |
Sep 19, 2014 | 268.57 | 270.41 | 264.63 | 265.36 | 175,131 | -2.68(-1.00%) |
Sep 18, 2014 | 267.44 | 269.17 | 266.45 | 268.04 | 57,143 | +0.85(+0.32%) |
Sep 17, 2014 | 267.89 | 268.86 | 265.76 | 267.19 | 68,320 | -0.67(-0.25%) |
Sep 16, 2014 | 267.58 | 269.54 | 265.28 | 267.86 | 178,752 | +0.35(+0.13%) |
Sep 15, 2014 | 269.57 | 269.57 | 266.70 | 267.51 | 68,443 | -1.61(-0.60%) |
Sep 12, 2014 | 270.10 | 271.75 | 267.63 | 269.12 | 102,660 | -1.03(-0.38%) |
Sep 11, 2014 | 266.71 | 271.55 | 266.71 | 270.15 | 114,524 | +2.24(+0.84%) |
Sep 10, 2014 | 269.36 | 269.36 | 265.41 | 267.91 | 127,766 | +0.04(+0.01%) |
Sep 09, 2014 | 270.91 | 270.91 | 267.61 | 267.87 | 83,008 | -2.84(-1.05%) |
Sep 08, 2014 | 272.16 | 273.18 | 269.77 | 270.71 | 140,880 | -1.57(-0.58%) |
Sep 05, 2014 | 270.91 | 272.58 | 270.45 | 272.28 | 88,485 | +1.06(+0.39%) |
Sep 04, 2014 | 272.83 | 274.42 | 270.38 | 271.22 | 120,985 | -1.62(-0.59%) |
Sep 03, 2014 | 272.90 | 274.48 | 272.12 | 272.84 | 105,944 | +0.06(+0.02%) |