Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 570.00 | 583.00 | 566.08 | 577.71 | 121,169 | +9.16(+1.61%) |
Nov 26, 2014 | 570.00 | 568.55 | 568.55 | 568.55 | 144,200 | -0.43(-0.08%) |
Nov 25, 2014 | 573.66 | 573.66 | 566.35 | 568.98 | 243,458 | -2.40(-0.42%) |
Nov 24, 2014 | 569.16 | 571.61 | 566.41 | 571.38 | 174,890 | +2.17(+0.38%) |
Nov 21, 2014 | 574.14 | 574.82 | 568.60 | 569.21 | 239,367 | +1.71(+0.30%) |
Nov 20, 2014 | 564.95 | 569.50 | 564.95 | 567.50 | 176,591 | -1.01(-0.18%) |
Nov 19, 2014 | 570.63 | 572.17 | 567.12 | 568.51 | 139,124 | -0.08(-0.01%) |
Nov 18, 2014 | 567.99 | 573.09 | 565.28 | 568.59 | 194,940 | +0.53(+0.09%) |
Nov 17, 2014 | 567.75 | 572.02 | 567.18 | 568.06 | 209,488 | +0.95(+0.17%) |
Nov 14, 2014 | 570.61 | 574.09 | 564.01 | 567.11 | 241,158 | -6.61(-1.15%) |
Nov 13, 2014 | 569.53 | 576.00 | 569.53 | 573.72 | 347,967 | +4.92(+0.86%) |
Nov 12, 2014 | 571.00 | 571.26 | 566.42 | 568.80 | 236,821 | -2.07(-0.36%) |
Nov 11, 2014 | 566.43 | 572.80 | 565.59 | 570.87 | 254,025 | +4.48(+0.79%) |
Nov 10, 2014 | 564.01 | 568.04 | 563.05 | 566.39 | 217,011 | +4.16(+0.74%) |
Nov 07, 2014 | 566.11 | 567.28 | 559.56 | 562.23 | 322,204 | -3.82(-0.67%) |
Nov 06, 2014 | 557.74 | 566.53 | 554.51 | 566.05 | 397,095 | +6.90(+1.23%) |
Nov 05, 2014 | 559.11 | 563.15 | 554.29 | 559.15 | 340,611 | +4.79(+0.86%) |
Nov 04, 2014 | 552.19 | 557.95 | 550.29 | 554.36 | 230,179 | +2.18(+0.39%) |
Nov 03, 2014 | 556.00 | 556.00 | 545.00 | 552.18 | 1,340,968 | -1.34(-0.24%) |
Oct 31, 2014 | 554.89 | 556.65 | 551.01 | 553.52 | 295,766 | +2.06(+0.37%) |
Oct 30, 2014 | 547.30 | 553.70 | 547.30 | 551.46 | 250,067 | +1.42(+0.26%) |
Oct 29, 2014 | 551.01 | 551.36 | 546.30 | 550.04 | 270,436 | +0.32(+0.06%) |
Oct 28, 2014 | 540.20 | 550.42 | 538.75 | 549.72 | 258,506 | +10.15(+1.88%) |
Oct 27, 2014 | 537.20 | 536.05 | 536.05 | 539.57 | 251,832 | +3.52(+0.66%) |
Oct 24, 2014 | 530.97 | 537.02 | 525.81 | 536.05 | 266,532 | +4.48(+0.84%) |
Oct 23, 2014 | 525.20 | 535.39 | 525.11 | 531.57 | 228,270 | +9.63(+1.85%) |
Oct 22, 2014 | 529.37 | 531.57 | 520.45 | 521.94 | 177,991 | -5.00(-0.95%) |
Oct 21, 2014 | 520.73 | 530.00 | 518.10 | 526.94 | 236,137 | +9.91(+1.92%) |
Oct 20, 2014 | 508.49 | 517.85 | 508.49 | 517.03 | 207,394 | +9.44(+1.86%) |
Oct 17, 2014 | 506.66 | 509.79 | 503.12 | 507.59 | 286,290 | +3.01(+0.60%) |
Oct 16, 2014 | 501.66 | 507.98 | 499.48 | 504.58 | 279,350 | -1.41(-0.28%) |
Oct 15, 2014 | 500.50 | 508.67 | 491.93 | 505.99 | 357,431 | -0.36(-0.07%) |
Oct 14, 2014 | 505.97 | 512.37 | 503.89 | 506.35 | 207,653 | +4.57(+0.91%) |
Oct 13, 2014 | 509.03 | 511.79 | 501.39 | 501.78 | 216,002 | -7.32(-1.44%) |
Oct 10, 2014 | 509.39 | 513.67 | 505.83 | 509.10 | 258,824 | +0.78(+0.15%) |
Oct 09, 2014 | 517.35 | 517.35 | 507.57 | 508.32 | 336,185 | -9.48(-1.83%) |
Oct 08, 2014 | 511.31 | 518.32 | 508.97 | 517.80 | 205,764 | +6.08(+1.19%) |
Oct 07, 2014 | 509.86 | 515.00 | 506.31 | 511.72 | 262,928 | -1.22(-0.24%) |
Oct 06, 2014 | 518.62 | 519.75 | 512.05 | 512.94 | 185,158 | -5.17(-1.00%) |
Oct 03, 2014 | 514.62 | 520.51 | 511.98 | 518.11 | 269,789 | +4.81(+0.94%) |
Oct 02, 2014 | 509.27 | 516.23 | 506.30 | 513.30 | 277,770 | +5.29(+1.04%) |
Oct 01, 2014 | 509.66 | 513.43 | 507.14 | 508.01 | 292,086 | -1.65(-0.32%) |
Sep 30, 2014 | 507.59 | 512.50 | 503.90 | 509.66 | 411,410 | +1.82(+0.36%) |
Sep 29, 2014 | 506.07 | 509.90 | 504.37 | 507.84 | 230,832 | -0.54(-0.11%) |
Sep 26, 2014 | 503.26 | 509.12 | 503.26 | 508.38 | 265,246 | +3.76(+0.75%) |
Sep 25, 2014 | 505.64 | 509.37 | 504.50 | 504.62 | 225,313 | -4.01(-0.79%) |
Sep 24, 2014 | 509.37 | 509.37 | 503.60 | 508.63 | 344,726 | +0.84(+0.17%) |
Sep 23, 2014 | 501.56 | 513.04 | 501.22 | 507.79 | 467,431 | +2.41(+0.48%) |
Sep 22, 2014 | 515.01 | 519.99 | 500.21 | 505.38 | 897,342 | -21.06(-4.00%) |
Sep 19, 2014 | 536.03 | 536.03 | 525.70 | 526.44 | 440,392 | -5.87(-1.10%) |
Sep 18, 2014 | 536.32 | 536.32 | 529.46 | 532.31 | 286,021 | -4.41(-0.82%) |
Sep 17, 2014 | 540.63 | 542.16 | 536.13 | 536.72 | 170,505 | -4.13(-0.76%) |
Sep 16, 2014 | 528.25 | 543.06 | 528.25 | 540.85 | 206,638 | +10.28(+1.94%) |
Sep 15, 2014 | 530.25 | 532.16 | 529.95 | 530.57 | 123,676 | +0.57(+0.11%) |
Sep 12, 2014 | 529.84 | 530.95 | 526.38 | 530.00 | 153,573 | -0.33(-0.06%) |
Sep 11, 2014 | 526.12 | 531.76 | 525.84 | 530.33 | 165,950 | +2.97(+0.56%) |
Sep 10, 2014 | 528.04 | 531.64 | 526.39 | 527.36 | 217,650 | -0.77(-0.15%) |
Sep 09, 2014 | 533.96 | 534.23 | 527.59 | 528.13 | 200,136 | -7.87(-1.47%) |
Sep 08, 2014 | 535.83 | 538.57 | 533.26 | 536.00 | 105,219 | -2.04(-0.38%) |
Sep 05, 2014 | 535.91 | 539.15 | 534.56 | 538.04 | 154,121 | +3.07(+0.57%) |
Sep 04, 2014 | 537.21 | 537.75 | 534.67 | 534.97 | 143,970 | -2.16(-0.40%) |
Sep 03, 2014 | 538.11 | 539.86 | 534.97 | 537.13 | 106,793 | +0.57(+0.11%) |