Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 234.18 | 234.18 | 232.12 | 232.37 | 1,205,471 | -1.87(-0.80%) |
Nov 26, 2014 | 234.24 | 234.25 | 234.25 | 234.25 | 1,493,526 | -0.03(-0.01%) |
Nov 25, 2014 | 234.59 | 235.09 | 233.31 | 234.27 | 1,407,735 | +0.06(+0.03%) |
Nov 24, 2014 | 233.14 | 234.21 | 232.87 | 234.21 | 1,385,564 | +1.57(+0.67%) |
Nov 21, 2014 | 234.36 | 234.54 | 232.04 | 232.65 | 2,092,660 | +1.10(+0.48%) |
Nov 20, 2014 | 229.47 | 231.61 | 229.43 | 231.54 | 1,055,519 | +1.12(+0.49%) |
Nov 19, 2014 | 230.96 | 230.99 | 229.06 | 230.42 | 1,971,784 | -0.78(-0.34%) |
Nov 18, 2014 | 230.32 | 232.11 | 230.26 | 231.20 | 1,882,535 | +1.24(+0.54%) |
Nov 17, 2014 | 229.88 | 230.60 | 229.53 | 229.96 | 1,919,679 | -0.37(-0.16%) |
Nov 14, 2014 | 230.42 | 231.33 | 229.95 | 230.33 | 2,793,652 | -0.12(-0.05%) |
Nov 13, 2014 | 231.58 | 232.09 | 229.77 | 230.45 | 1,364,912 | -1.03(-0.45%) |
Nov 12, 2014 | 229.99 | 231.68 | 229.89 | 231.49 | 2,637,371 | +0.46(+0.20%) |
Nov 11, 2014 | 230.86 | 231.28 | 230.42 | 231.03 | 2,963,158 | +0.07(+0.03%) |
Nov 10, 2014 | 230.43 | 231.40 | 230.29 | 230.96 | 2,404,916 | +0.67(+0.29%) |
Nov 07, 2014 | 229.72 | 230.59 | 229.15 | 230.29 | 1,940,624 | +0.13(+0.06%) |
Nov 06, 2014 | 228.55 | 230.16 | 228.29 | 230.15 | 2,055,061 | +1.60(+0.70%) |
Nov 05, 2014 | 229.30 | 229.40 | 227.47 | 228.55 | 1,226,335 | +0.90(+0.40%) |
Nov 04, 2014 | 227.86 | 228.55 | 226.74 | 227.65 | 3,434,479 | -0.97(-0.43%) |
Nov 03, 2014 | 228.70 | 229.76 | 227.91 | 228.62 | 4,665,471 | +0.44(+0.19%) |
Oct 31, 2014 | 228.48 | 228.54 | 226.46 | 228.18 | 5,339,357 | +2.59(+1.15%) |
Oct 30, 2014 | 224.23 | 226.06 | 223.31 | 225.59 | 2,579,486 | +0.65(+0.29%) |
Oct 29, 2014 | 225.63 | 225.94 | 223.18 | 224.95 | 2,799,400 | -0.26(-0.11%) |
Oct 28, 2014 | 222.45 | 225.32 | 221.90 | 225.20 | 3,859,597 | +3.78(+1.70%) |
Oct 27, 2014 | 220.60 | 221.53 | 221.68 | 221.43 | 2,166,439 | -0.25(-0.11%) |
Oct 24, 2014 | 220.90 | 221.68 | 219.79 | 221.68 | 1,774,135 | +0.85(+0.38%) |
Oct 23, 2014 | 219.84 | 222.10 | 219.26 | 220.83 | 2,486,265 | +3.22(+1.48%) |
Oct 22, 2014 | 220.32 | 220.91 | 217.48 | 217.61 | 1,701,273 | -2.30(-1.05%) |
Oct 21, 2014 | 216.41 | 219.93 | 215.88 | 219.91 | 2,606,468 | +5.03(+2.34%) |
Oct 20, 2014 | 212.08 | 214.91 | 211.96 | 214.88 | 1,593,926 | +2.17(+1.02%) |
Oct 17, 2014 | 213.61 | 214.00 | 211.59 | 212.70 | 2,159,050 | +1.55(+0.73%) |
Oct 16, 2014 | 204.85 | 211.54 | 204.53 | 211.16 | 4,777,143 | +2.24(+1.07%) |
Oct 15, 2014 | 209.12 | 210.37 | 204.04 | 208.92 | 8,700,533 | -0.20(-0.10%) |
Oct 14, 2014 | 208.61 | 211.44 | 207.97 | 209.12 | 4,618,280 | +1.93(+0.93%) |
Oct 13, 2014 | 209.98 | 210.95 | 207.04 | 207.19 | 5,641,430 | -2.56(-1.22%) |
Oct 10, 2014 | 213.32 | 214.18 | 209.74 | 209.76 | 3,271,777 | -3.76(-1.76%) |
Oct 09, 2014 | 217.96 | 218.11 | 213.46 | 213.52 | 4,548,222 | -5.19(-2.37%) |
Oct 08, 2014 | 215.65 | 218.72 | 213.80 | 218.71 | 3,049,501 | +3.14(+1.46%) |
Oct 07, 2014 | 217.74 | 218.36 | 215.51 | 215.57 | 2,679,195 | -3.20(-1.46%) |
Oct 06, 2014 | 220.36 | 220.53 | 218.25 | 218.77 | 2,189,768 | -0.61(-0.28%) |
Oct 03, 2014 | 219.55 | 220.13 | 218.29 | 219.38 | 2,503,327 | +1.45(+0.67%) |
Oct 02, 2014 | 217.10 | 218.68 | 214.87 | 217.93 | 3,565,519 | +0.49(+0.22%) |
Oct 01, 2014 | 219.91 | 220.24 | 216.87 | 217.44 | 4,535,551 | -2.96(-1.34%) |
Sep 30, 2014 | 222.50 | 222.67 | 220.38 | 220.40 | 2,362,041 | -1.97(-0.89%) |
Sep 29, 2014 | 220.55 | 222.73 | 220.31 | 222.37 | 1,706,448 | -0.54(-0.24%) |
Sep 26, 2014 | 221.78 | 223.11 | 221.05 | 222.91 | 1,139,524 | +1.73(+0.78%) |
Sep 25, 2014 | 223.43 | 223.66 | 220.45 | 221.18 | 4,157,117 | -3.15(-1.40%) |
Sep 24, 2014 | 223.17 | 224.56 | 222.31 | 224.33 | 2,071,294 | +1.14(+0.51%) |
Sep 23, 2014 | 223.97 | 225.30 | 223.13 | 223.19 | 3,883,431 | -1.80(-0.80%) |
Sep 22, 2014 | 227.58 | 227.62 | 224.72 | 224.99 | 3,503,735 | -3.09(-1.36%) |
Sep 19, 2014 | 230.52 | 230.52 | 227.52 | 228.09 | 2,942,505 | -1.41(-0.61%) |
Sep 18, 2014 | 229.69 | 229.98 | 228.97 | 229.49 | 930,642 | +0.79(+0.35%) |
Sep 17, 2014 | 229.07 | 230.02 | 227.96 | 228.70 | 3,357,441 | -0.21(-0.09%) |
Sep 16, 2014 | 227.06 | 229.53 | 226.89 | 228.91 | 3,545,822 | +1.27(+0.56%) |
Sep 15, 2014 | 228.57 | 228.78 | 227.04 | 227.64 | 1,480,975 | -0.91(-0.40%) |
Sep 12, 2014 | 230.69 | 230.71 | 227.99 | 228.55 | 2,602,926 | -2.21(-0.96%) |
Sep 11, 2014 | 228.65 | 230.86 | 228.54 | 230.75 | 1,339,364 | +1.09(+0.48%) |
Sep 10, 2014 | 229.57 | 230.04 | 228.26 | 229.66 | 1,482,885 | +0.33(+0.14%) |
Sep 09, 2014 | 231.06 | 231.25 | 229.09 | 229.33 | 1,645,671 | -1.85(-0.80%) |
Sep 08, 2014 | 231.12 | 231.82 | 230.10 | 231.18 | 2,278,142 | -0.23(-0.10%) |
Sep 05, 2014 | 230.37 | 231.41 | 229.52 | 231.41 | 1,671,578 | +0.86(+0.37%) |
Sep 04, 2014 | 231.52 | 232.38 | 229.91 | 230.56 | 2,791,814 | -0.65(-0.28%) |
Sep 03, 2014 | 232.68 | 232.84 | 230.87 | 231.21 | 1,806,487 | -0.34(-0.15%) |