Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 210.29 | 210.79 | 207.72 | 209.19 | 385,987 | -1.23(-0.59%) |
Nov 26, 2014 | 208.15 | 210.43 | 210.43 | 210.43 | 1,284,102 | +2.39(+1.15%) |
Nov 25, 2014 | 206.49 | 208.32 | 205.59 | 208.04 | 530,177 | -0.20(-0.09%) |
Nov 24, 2014 | 207.35 | 208.60 | 206.58 | 208.23 | 623,953 | +2.48(+1.20%) |
Nov 21, 2014 | 204.58 | 206.45 | 203.89 | 205.75 | 526,791 | -1.12(-0.54%) |
Nov 20, 2014 | 205.61 | 207.34 | 202.88 | 206.87 | 840,928 | +3.57(+1.76%) |
Nov 19, 2014 | 205.67 | 205.67 | 203.09 | 203.30 | 853,476 | -2.37(-1.15%) |
Nov 18, 2014 | 203.19 | 205.73 | 202.92 | 205.67 | 1,048,955 | +3.93(+1.95%) |
Nov 17, 2014 | 198.44 | 201.76 | 197.98 | 201.74 | 1,252,197 | +3.30(+1.66%) |
Nov 14, 2014 | 197.46 | 198.81 | 197.00 | 198.44 | 858,113 | +0.20(+0.10%) |
Nov 13, 2014 | 197.70 | 198.61 | 197.21 | 198.24 | 1,109,542 | +1.87(+0.95%) |
Nov 12, 2014 | 196.41 | 197.63 | 195.69 | 196.37 | 821,949 | -1.66(-0.84%) |
Nov 11, 2014 | 198.02 | 198.35 | 196.89 | 198.04 | 1,032,189 | +1.21(+0.61%) |
Nov 10, 2014 | 198.14 | 198.60 | 195.97 | 196.83 | 1,369,872 | +2.35(+1.21%) |
Nov 07, 2014 | 195.50 | 195.63 | 192.58 | 194.48 | 1,570,512 | -1.34(-0.68%) |
Nov 06, 2014 | 195.74 | 196.56 | 194.57 | 195.82 | 2,256,889 | +1.31(+0.67%) |
Nov 05, 2014 | 195.87 | 195.99 | 193.13 | 194.51 | 1,434,284 | +2.93(+1.53%) |
Nov 04, 2014 | 193.89 | 193.89 | 190.15 | 191.58 | 2,532,892 | -0.85(-0.44%) |
Nov 03, 2014 | 194.54 | 194.67 | 190.97 | 192.44 | 1,030,610 | -3.24(-1.66%) |
Oct 31, 2014 | 197.01 | 197.44 | 194.58 | 195.68 | 1,394,105 | +0.37(+0.19%) |
Oct 30, 2014 | 192.66 | 196.18 | 192.21 | 195.30 | 2,290,232 | +2.91(+1.51%) |
Oct 29, 2014 | 194.60 | 194.68 | 190.23 | 192.40 | 2,376,372 | -1.32(-0.68%) |
Oct 28, 2014 | 194.69 | 194.70 | 192.91 | 193.72 | 2,792,778 | +1.89(+0.99%) |
Oct 27, 2014 | 191.97 | 193.07 | 190.48 | 191.83 | 2,015,129 | +1.35(+0.71%) |
Oct 24, 2014 | 190.01 | 192.35 | 188.44 | 190.48 | 4,191,982 | +9.31(+5.14%) |
Oct 23, 2014 | 182.84 | 183.84 | 180.68 | 181.16 | 1,736,604 | +0.19(+0.10%) |
Oct 22, 2014 | 184.06 | 185.37 | 180.69 | 180.98 | 1,967,188 | -0.99(-0.54%) |
Oct 21, 2014 | 180.74 | 182.47 | 180.36 | 181.97 | 2,019,981 | +1.19(+0.66%) |
Oct 20, 2014 | 178.19 | 181.64 | 177.58 | 180.78 | 3,409,572 | +5.32(+3.03%) |
Oct 17, 2014 | 178.38 | 179.77 | 175.36 | 175.46 | 4,588,253 | +0.68(+0.39%) |
Oct 16, 2014 | 169.92 | 176.70 | 169.03 | 174.78 | 9,644,544 | +7.81(+4.68%) |
Oct 15, 2014 | 185.63 | 194.42 | 153.03 | 166.97 | 30,749,884 | -72.55(-30.29%) |
Oct 14, 2014 | 239.67 | 242.08 | 237.95 | 239.52 | 1,410,715 | -1.38(-0.57%) |
Oct 13, 2014 | 244.36 | 245.94 | 240.88 | 240.90 | 1,601,507 | -4.45(-1.81%) |
Oct 10, 2014 | 248.88 | 250.72 | 245.22 | 245.35 | 1,252,765 | -5.37(-2.14%) |
Oct 09, 2014 | 255.84 | 256.89 | 250.47 | 250.72 | 584,634 | -4.44(-1.74%) |
Oct 08, 2014 | 249.17 | 256.28 | 248.95 | 255.15 | 1,038,872 | +5.23(+2.09%) |
Oct 07, 2014 | 252.75 | 252.89 | 249.85 | 249.92 | 1,074,018 | -3.78(-1.49%) |
Oct 06, 2014 | 256.06 | 257.10 | 253.19 | 253.70 | 1,125,400 | -3.59(-1.39%) |
Oct 03, 2014 | 254.15 | 257.81 | 254.09 | 257.29 | 1,702,466 | +7.49(+3.00%) |
Oct 02, 2014 | 252.39 | 252.68 | 247.08 | 249.80 | 684,518 | -3.32(-1.31%) |
Oct 01, 2014 | 253.18 | 253.57 | 251.24 | 253.12 | 687,046 | -0.59(-0.23%) |
Sep 30, 2014 | 254.52 | 255.98 | 252.87 | 253.70 | 1,016,823 | -1.59(-0.62%) |
Sep 29, 2014 | 254.40 | 257.81 | 253.88 | 255.29 | 711,449 | -1.93(-0.75%) |
Sep 26, 2014 | 256.48 | 259.51 | 253.49 | 257.22 | 2,609,296 | +7.85(+3.15%) |
Sep 25, 2014 | 251.88 | 253.80 | 248.63 | 249.37 | 927,824 | -1.44(-0.57%) |
Sep 24, 2014 | 245.17 | 252.78 | 244.91 | 250.81 | 1,757,632 | +5.24(+2.13%) |
Sep 23, 2014 | 243.57 | 247.84 | 242.86 | 245.56 | 3,072,333 | -5.44(-2.17%) |
Sep 22, 2014 | 252.22 | 254.62 | 250.07 | 251.01 | 884,835 | -1.83(-0.72%) |
Sep 19, 2014 | 254.94 | 255.64 | 252.36 | 252.84 | 1,310,044 | -2.28(-0.89%) |
Sep 18, 2014 | 256.45 | 256.91 | 254.65 | 255.12 | 780,970 | +0.01(+0.00%) |
Sep 17, 2014 | 254.01 | 256.91 | 253.89 | 255.11 | 813,039 | +1.55(+0.61%) |
Sep 16, 2014 | 249.86 | 254.04 | 249.38 | 253.57 | 556,903 | +2.19(+0.87%) |
Sep 15, 2014 | 252.40 | 252.52 | 250.91 | 251.37 | 585,498 | -0.97(-0.38%) |
Sep 12, 2014 | 250.70 | 253.02 | 250.64 | 252.34 | 1,130,144 | +0.49(+0.19%) |
Sep 11, 2014 | 248.22 | 252.68 | 247.00 | 251.85 | 863,432 | +4.06(+1.64%) |
Sep 10, 2014 | 246.66 | 248.60 | 244.84 | 247.79 | 802,797 | +0.91(+0.37%) |
Sep 09, 2014 | 243.81 | 248.61 | 243.53 | 246.88 | 1,469,334 | +3.31(+1.36%) |
Sep 08, 2014 | 241.45 | 243.86 | 241.41 | 243.57 | 1,112,278 | +0.59(+0.24%) |
Sep 05, 2014 | 240.30 | 243.49 | 239.90 | 242.98 | 1,115,701 | +1.61(+0.67%) |
Sep 04, 2014 | 240.00 | 242.69 | 239.94 | 241.37 | 1,628,569 | -0.21(-0.09%) |
Sep 03, 2014 | 238.61 | 241.75 | 238.51 | 241.58 | 1,108,043 | +3.12(+1.31%) |