Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 443.12 | 444.17 | 439.10 | 439.29 | 34,342 | -1.50(-0.34%) |
Nov 26, 2014 | 437.96 | 440.79 | 440.79 | 440.79 | 22,552 | +2.18(+0.50%) |
Nov 25, 2014 | 441.09 | 442.57 | 437.69 | 438.60 | 64,630 | -0.46(-0.11%) |
Nov 24, 2014 | 440.63 | 444.53 | 436.44 | 439.06 | 97,616 | +1.24(+0.28%) |
Nov 21, 2014 | 442.62 | 444.06 | 437.79 | 437.82 | 36,132 | -1.81(-0.41%) |
Nov 20, 2014 | 439.29 | 441.28 | 437.68 | 439.63 | 33,378 | +0.59(+0.13%) |
Nov 19, 2014 | 437.57 | 439.51 | 436.61 | 439.05 | 24,874 | -0.28(-0.06%) |
Nov 18, 2014 | 439.41 | 442.83 | 435.35 | 439.32 | 59,594 | +2.47(+0.57%) |
Nov 17, 2014 | 435.40 | 438.73 | 432.08 | 436.85 | 44,455 | +2.34(+0.54%) |
Nov 14, 2014 | 435.50 | 438.27 | 432.84 | 434.51 | 25,892 | +0.41(+0.10%) |
Nov 13, 2014 | 435.78 | 438.92 | 433.01 | 434.10 | 40,893 | +0.40(+0.09%) |
Nov 12, 2014 | 429.93 | 434.74 | 428.38 | 433.70 | 28,936 | +1.75(+0.41%) |
Nov 11, 2014 | 433.40 | 434.63 | 431.32 | 431.94 | 30,004 | -1.04(-0.24%) |
Nov 10, 2014 | 433.68 | 436.46 | 430.44 | 432.98 | 59,671 | +1.23(+0.29%) |
Nov 07, 2014 | 430.96 | 432.41 | 428.64 | 431.75 | 96,387 | +2.44(+0.57%) |
Nov 06, 2014 | 430.45 | 431.94 | 427.93 | 429.31 | 31,319 | -0.45(-0.11%) |
Nov 05, 2014 | 429.99 | 433.54 | 426.76 | 429.76 | 59,648 | +1.42(+0.33%) |
Nov 04, 2014 | 426.64 | 431.43 | 425.15 | 428.35 | 49,235 | -3.08(-0.71%) |
Nov 03, 2014 | 429.13 | 431.43 | 424.12 | 431.43 | 54,764 | +3.94(+0.92%) |
Oct 31, 2014 | 424.24 | 427.49 | 421.85 | 427.49 | 59,093 | +6.53(+1.55%) |
Oct 30, 2014 | 416.96 | 422.24 | 416.96 | 420.96 | 40,740 | +1.66(+0.40%) |
Oct 29, 2014 | 420.49 | 421.11 | 417.20 | 419.29 | 47,889 | -1.31(-0.31%) |
Oct 28, 2014 | 417.69 | 421.00 | 417.46 | 420.60 | 50,718 | +3.00(+0.72%) |
Oct 27, 2014 | 417.14 | 418.94 | 416.93 | 417.60 | 46,700 | +0.67(+0.16%) |
Oct 24, 2014 | 415.26 | 417.74 | 415.26 | 416.93 | 46,082 | +1.25(+0.30%) |
Oct 23, 2014 | 418.03 | 419.21 | 414.75 | 415.67 | 50,082 | -0.31(-0.07%) |
Oct 22, 2014 | 416.06 | 421.71 | 414.93 | 415.98 | 44,873 | +0.69(+0.17%) |
Oct 21, 2014 | 407.95 | 415.40 | 407.95 | 415.29 | 43,623 | +9.60(+2.37%) |
Oct 20, 2014 | 400.36 | 406.88 | 400.36 | 405.69 | 47,249 | +3.77(+0.94%) |
Oct 17, 2014 | 402.15 | 402.74 | 398.56 | 401.91 | 40,796 | +4.04(+1.02%) |
Oct 16, 2014 | 392.44 | 400.50 | 390.37 | 397.87 | 78,707 | +0.73(+0.18%) |
Oct 15, 2014 | 395.47 | 399.35 | 390.62 | 397.14 | 85,068 | -1.80(-0.45%) |
Oct 14, 2014 | 397.96 | 401.69 | 396.95 | 398.94 | 80,883 | +1.10(+0.28%) |
Oct 13, 2014 | 402.49 | 405.07 | 397.15 | 397.84 | 55,693 | -4.25(-1.06%) |
Oct 10, 2014 | 406.80 | 409.73 | 401.01 | 402.10 | 55,495 | -4.37(-1.07%) |
Oct 09, 2014 | 409.77 | 410.53 | 404.78 | 406.46 | 42,058 | -5.97(-1.45%) |
Oct 08, 2014 | 405.87 | 413.21 | 405.14 | 412.43 | 40,835 | +6.40(+1.58%) |
Oct 07, 2014 | 406.09 | 409.42 | 405.98 | 406.03 | 50,233 | -3.22(-0.79%) |
Oct 06, 2014 | 411.07 | 411.82 | 408.25 | 409.26 | 40,633 | +0.52(+0.13%) |
Oct 03, 2014 | 406.89 | 409.49 | 404.61 | 408.74 | 45,386 | +5.01(+1.24%) |
Oct 02, 2014 | 400.33 | 405.23 | 399.91 | 403.72 | 46,170 | +2.65(+0.66%) |
Oct 01, 2014 | 403.49 | 404.82 | 400.04 | 401.08 | 76,906 | -1.27(-0.32%) |
Sep 30, 2014 | 402.78 | 405.24 | 400.93 | 402.35 | 49,220 | -1.37(-0.34%) |
Sep 29, 2014 | 403.62 | 405.96 | 402.61 | 403.71 | 55,213 | -2.54(-0.63%) |
Sep 26, 2014 | 404.67 | 406.57 | 403.12 | 406.25 | 56,331 | +2.02(+0.50%) |
Sep 25, 2014 | 405.19 | 405.70 | 402.20 | 404.23 | 52,039 | -1.53(-0.38%) |
Sep 24, 2014 | 404.27 | 408.62 | 404.27 | 405.76 | 58,388 | +1.30(+0.32%) |
Sep 23, 2014 | 408.86 | 409.83 | 404.33 | 404.46 | 55,912 | -4.80(-1.17%) |
Sep 22, 2014 | 413.07 | 413.41 | 409.01 | 409.27 | 49,611 | -3.72(-0.90%) |
Sep 19, 2014 | 413.96 | 415.43 | 411.06 | 412.99 | 118,370 | -0.89(-0.21%) |
Sep 18, 2014 | 411.87 | 414.75 | 411.87 | 413.87 | 49,038 | +2.20(+0.54%) |
Sep 17, 2014 | 409.27 | 416.32 | 408.95 | 411.67 | 69,892 | +1.98(+0.48%) |
Sep 16, 2014 | 409.90 | 413.65 | 408.46 | 409.69 | 68,777 | -0.22(-0.05%) |
Sep 15, 2014 | 411.10 | 412.16 | 409.29 | 409.91 | 51,001 | -0.16(-0.04%) |
Sep 12, 2014 | 409.46 | 411.35 | 407.74 | 410.07 | 41,466 | -1.17(-0.29%) |
Sep 11, 2014 | 409.38 | 411.79 | 409.38 | 411.25 | 39,180 | +0.12(+0.03%) |
Sep 10, 2014 | 410.90 | 415.99 | 409.76 | 411.12 | 70,753 | -0.19(-0.05%) |
Sep 09, 2014 | 411.94 | 412.89 | 410.66 | 411.31 | 39,411 | -2.14(-0.52%) |
Sep 08, 2014 | 412.66 | 413.92 | 410.69 | 413.45 | 29,622 | -0.63(-0.15%) |
Sep 05, 2014 | 418.49 | 413.54 | 413.19 | 414.09 | 29,467 | +0.55(+0.13%) |
Sep 04, 2014 | 417.13 | 417.59 | 413.39 | 413.54 | 35,874 | -3.78(-0.91%) |
Sep 03, 2014 | 416.75 | 419.18 | 415.75 | 417.32 | 41,935 | +0.24(+0.06%) |