Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 230.62 | 240.50 | 230.62 | 231.80 | 4,730 | -2.24(-0.96%) |
Nov 26, 2014 | 231.92 | 234.04 | 234.04 | 234.04 | 4,163 | +4.93(+2.15%) |
Nov 25, 2014 | 229.17 | 232.80 | 229.11 | 229.11 | 11,738 | -4.07(-1.75%) |
Nov 24, 2014 | 228.53 | 234.55 | 228.53 | 233.19 | 4,576 | +2.03(+0.88%) |
Nov 21, 2014 | 235.86 | 235.86 | 229.72 | 231.15 | 13,841 | -1.85(-0.79%) |
Nov 20, 2014 | 234.64 | 234.64 | 233.00 | 233.00 | 3,443 | -1.34(-0.57%) |
Nov 19, 2014 | 238.65 | 238.65 | 234.34 | 234.34 | 9,320 | -6.25(-2.60%) |
Nov 18, 2014 | 242.69 | 243.65 | 240.45 | 240.59 | 4,236 | -2.07(-0.85%) |
Nov 17, 2014 | 242.98 | 242.98 | 241.53 | 242.66 | 2,437 | -1.47(-0.60%) |
Nov 14, 2014 | 244.99 | 244.99 | 244.13 | 244.13 | 2,994 | -0.87(-0.35%) |
Nov 13, 2014 | 245.06 | 245.06 | 244.99 | 244.99 | 2,027 | +1.84(+0.76%) |
Nov 12, 2014 | 244.41 | 244.41 | 241.41 | 243.16 | 4,699 | +0.44(+0.18%) |
Nov 11, 2014 | 242.50 | 244.09 | 242.50 | 242.72 | 3,686 | -2.28(-0.93%) |
Nov 10, 2014 | 241.51 | 245.67 | 241.51 | 244.99 | 5,880 | -0.87(-0.35%) |
Nov 07, 2014 | 235.81 | 245.86 | 235.81 | 245.86 | 7,001 | -2.01(-0.81%) |
Nov 06, 2014 | 242.54 | 248.19 | 242.11 | 247.87 | 11,357 | +3.00(+1.22%) |
Nov 05, 2014 | 248.85 | 252.28 | 244.30 | 244.87 | 14,959 | -3.98(-1.60%) |
Nov 04, 2014 | 247.71 | 249.01 | 247.68 | 248.85 | 5,460 | -2.86(-1.14%) |
Nov 03, 2014 | 252.17 | 255.72 | 245.42 | 251.72 | 15,165 | -1.14(-0.45%) |
Oct 31, 2014 | 253.43 | 253.43 | 248.85 | 252.86 | 14,907 | +2.29(+0.91%) |
Oct 30, 2014 | 249.38 | 254.87 | 248.27 | 250.57 | 15,032 | +2.39(+0.96%) |
Oct 29, 2014 | 243.43 | 248.28 | 243.13 | 248.18 | 6,420 | -4.11(-1.63%) |
Oct 28, 2014 | 242.57 | 252.29 | 240.28 | 252.29 | 6,995 | +11.11(+4.61%) |
Oct 27, 2014 | 248.86 | 248.85 | 240.28 | 241.18 | 9,498 | -7.68(-3.09%) |
Oct 24, 2014 | 251.36 | 251.36 | 246.16 | 248.85 | 5,972 | +2.87(+1.17%) |
Oct 23, 2014 | 245.99 | 245.99 | 245.99 | 245.99 | 3,193 | +5.98(+2.49%) |
Oct 22, 2014 | 239.12 | 243.49 | 239.12 | 240.00 | 4,619 | +0.75(+0.32%) |
Oct 21, 2014 | 241.74 | 241.74 | 237.84 | 239.25 | 2,866 | -1.77(-0.73%) |
Oct 20, 2014 | 240.95 | 241.02 | 236.26 | 241.02 | 5,128 | +7.75(+3.32%) |
Oct 17, 2014 | 235.12 | 235.12 | 233.26 | 233.26 | 3,403 | +0.97(+0.42%) |
Oct 16, 2014 | 235.32 | 237.41 | 229.90 | 232.30 | 9,914 | +2.20(+0.96%) |
Oct 15, 2014 | 221.10 | 235.99 | 220.94 | 230.10 | 15,996 | -9.50(-3.97%) |
Oct 14, 2014 | 235.26 | 239.60 | 232.46 | 239.60 | 10,461 | +10.80(+4.72%) |
Oct 13, 2014 | 229.86 | 230.55 | 227.81 | 228.80 | 8,986 | +3.40(+1.51%) |
Oct 10, 2014 | 225.07 | 228.75 | 224.52 | 225.40 | 6,320 | -1.47(-0.65%) |
Oct 09, 2014 | 222.90 | 228.94 | 222.90 | 226.87 | 5,990 | +2.53(+1.13%) |
Oct 08, 2014 | 216.09 | 225.74 | 216.09 | 224.34 | 7,357 | +4.89(+2.23%) |
Oct 07, 2014 | 215.39 | 220.94 | 213.96 | 219.44 | 5,469 | +2.73(+1.26%) |
Oct 06, 2014 | 217.55 | 217.80 | 216.71 | 216.71 | 2,277 | -2.29(-1.05%) |
Oct 03, 2014 | 219.84 | 219.84 | 219.00 | 219.00 | 3,527 | +1.61(+0.74%) |
Oct 02, 2014 | 213.73 | 217.39 | 213.73 | 217.39 | 5,039 | -0.57(-0.26%) |
Oct 01, 2014 | 221.21 | 223.56 | 217.76 | 217.96 | 6,184 | +4.06(+1.90%) |
Sep 30, 2014 | 212.81 | 217.04 | 212.81 | 213.91 | 10,557 | -7.27(-3.29%) |
Sep 29, 2014 | 220.92 | 221.18 | 217.65 | 221.18 | 4,078 | -1.50(-0.67%) |
Sep 26, 2014 | 212.82 | 222.70 | 212.82 | 222.68 | 11,465 | +9.40(+4.41%) |
Sep 25, 2014 | 215.19 | 215.19 | 213.28 | 213.28 | 5,514 | -4.76(-2.18%) |
Sep 24, 2014 | 218.38 | 219.15 | 217.53 | 218.04 | 7,617 | -1.51(-0.69%) |
Sep 23, 2014 | 223.11 | 223.11 | 217.29 | 219.55 | 55,438 | -3.00(-1.35%) |
Sep 22, 2014 | 223.32 | 223.32 | 222.44 | 222.54 | 3,281 | -6.28(-2.74%) |
Sep 19, 2014 | 231.33 | 232.32 | 227.18 | 228.83 | 39,450 | -2.04(-0.88%) |
Sep 18, 2014 | 235.15 | 235.15 | 229.57 | 230.87 | 8,009 | -3.11(-1.33%) |
Sep 17, 2014 | 227.68 | 233.98 | 227.68 | 233.97 | 8,533 | +5.73(+2.51%) |
Sep 16, 2014 | 226.58 | 228.24 | 226.58 | 228.24 | 4,261 | +2.55(+1.13%) |
Sep 15, 2014 | 226.17 | 228.02 | 225.17 | 225.69 | 9,239 | +0.44(+0.20%) |
Sep 12, 2014 | 226.40 | 228.76 | 222.24 | 225.25 | 9,262 | -2.48(-1.09%) |
Sep 11, 2014 | 231.69 | 232.07 | 226.74 | 227.73 | 10,162 | -4.06(-1.75%) |
Sep 10, 2014 | 235.41 | 235.41 | 230.37 | 231.79 | 9,530 | +1.60(+0.69%) |
Sep 09, 2014 | 233.91 | 235.55 | 230.19 | 230.19 | 12,056 | -1.60(-0.69%) |
Sep 08, 2014 | 228.83 | 234.72 | 228.83 | 231.79 | 8,236 | +4.67(+2.06%) |
Sep 05, 2014 | 224.63 | 227.26 | 224.63 | 227.12 | 3,761 | -0.85(-0.37%) |
Sep 04, 2014 | 227.97 | 227.97 | 227.97 | 227.97 | 1,803 | +2.00(+0.88%) |
Sep 03, 2014 | 227.09 | 227.69 | 225.70 | 225.98 | 3,111 | -1.48(-0.65%) |