Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 307.58 | 310.20 | 305.97 | 307.69 | 849,119 | +2.77(+0.91%) |
Nov 26, 2014 | 305.00 | 304.92 | 304.92 | 304.92 | 1,085,800 | -0.48(-0.16%) |
Nov 25, 2014 | 307.00 | 307.64 | 302.45 | 305.40 | 1,932,231 | -1.34(-0.44%) |
Nov 24, 2014 | 305.61 | 308.84 | 304.78 | 306.74 | 1,388,201 | +3.19(+1.05%) |
Nov 21, 2014 | 305.28 | 305.28 | 301.32 | 303.55 | 1,828,008 | +4.45(+1.49%) |
Nov 20, 2014 | 300.10 | 303.98 | 297.83 | 299.10 | 1,771,950 | -4.51(-1.49%) |
Nov 19, 2014 | 304.60 | 305.50 | 302.10 | 303.61 | 1,956,795 | -1.95(-0.64%) |
Nov 18, 2014 | 305.68 | 306.98 | 303.02 | 305.56 | 1,643,244 | +3.14(+1.04%) |
Nov 17, 2014 | 305.00 | 308.65 | 301.86 | 302.42 | 1,390,102 | -3.01(-0.99%) |
Nov 14, 2014 | 317.96 | 318.02 | 300.35 | 305.43 | 2,557,338 | -12.55(-3.95%) |
Nov 13, 2014 | 322.25 | 322.25 | 314.33 | 317.98 | 1,126,189 | -3.04(-0.95%) |
Nov 12, 2014 | 323.80 | 323.80 | 319.55 | 321.02 | 756,955 | -3.57(-1.10%) |
Nov 11, 2014 | 327.71 | 330.37 | 322.65 | 324.59 | 847,472 | -3.28(-1.00%) |
Nov 10, 2014 | 320.19 | 327.90 | 319.00 | 327.87 | 1,203,414 | +7.12(+2.22%) |
Nov 07, 2014 | 324.66 | 325.00 | 319.62 | 320.75 | 1,102,793 | -2.72(-0.84%) |
Nov 06, 2014 | 320.86 | 324.30 | 320.27 | 323.47 | 1,376,970 | +3.92(+1.23%) |
Nov 05, 2014 | 324.57 | 324.86 | 318.50 | 319.55 | 1,016,075 | -2.51(-0.78%) |
Nov 04, 2014 | 319.90 | 323.88 | 319.03 | 322.06 | 1,130,652 | +0.81(+0.25%) |
Nov 03, 2014 | 320.78 | 323.20 | 319.66 | 321.25 | 1,196,091 | +0.17(+0.05%) |
Oct 31, 2014 | 330.00 | 330.50 | 318.66 | 321.08 | 1,699,618 | +0.08(+0.02%) |
Oct 30, 2014 | 315.09 | 323.72 | 313.91 | 321.00 | 1,084,443 | +5.94(+1.89%) |
Oct 29, 2014 | 317.94 | 320.99 | 312.56 | 315.06 | 1,509,018 | -2.97(-0.93%) |
Oct 28, 2014 | 321.21 | 321.22 | 314.90 | 318.03 | 1,642,463 | -1.95(-0.61%) |
Oct 27, 2014 | 321.89 | 321.67 | 321.67 | 319.98 | 1,114,800 | -1.69(-0.53%) |
Oct 24, 2014 | 315.72 | 322.00 | 315.30 | 321.67 | 1,263,000 | +5.61(+1.77%) |
Oct 23, 2014 | 314.00 | 319.35 | 311.00 | 316.06 | 2,127,870 | +6.99(+2.26%) |
Oct 22, 2014 | 300.00 | 314.95 | 290.85 | 309.07 | 7,071,171 | -17.70(-5.42%) |
Oct 21, 2014 | 320.97 | 326.90 | 316.03 | 326.77 | 1,853,618 | +15.36(+4.93%) |
Oct 20, 2014 | 305.24 | 321.48 | 305.24 | 311.41 | 1,513,757 | +4.70(+1.53%) |
Oct 17, 2014 | 305.36 | 313.72 | 304.75 | 306.71 | 1,782,231 | +3.97(+1.31%) |
Oct 16, 2014 | 299.91 | 309.00 | 298.06 | 302.74 | 1,384,361 | -2.95(-0.97%) |
Oct 15, 2014 | 297.29 | 311.20 | 295.27 | 305.69 | 2,210,968 | +4.11(+1.36%) |
Oct 14, 2014 | 308.36 | 310.40 | 296.06 | 301.58 | 1,759,350 | -0.16(-0.05%) |
Oct 13, 2014 | 314.79 | 315.75 | 300.99 | 301.74 | 2,302,574 | -13.40(-4.25%) |
Oct 10, 2014 | 318.40 | 324.42 | 315.08 | 315.14 | 1,468,214 | -4.05(-1.27%) |
Oct 09, 2014 | 323.35 | 325.34 | 317.74 | 319.19 | 1,143,001 | -5.40(-1.66%) |
Oct 08, 2014 | 315.66 | 325.78 | 312.00 | 324.59 | 1,275,458 | +8.67(+2.74%) |
Oct 07, 2014 | 325.00 | 325.00 | 315.82 | 315.92 | 1,053,374 | -9.15(-2.81%) |
Oct 06, 2014 | 331.05 | 331.05 | 324.01 | 325.07 | 723,890 | -2.02(-0.62%) |
Oct 03, 2014 | 323.33 | 331.01 | 321.63 | 327.09 | 1,306,511 | +7.25(+2.27%) |
Oct 02, 2014 | 322.60 | 324.45 | 317.53 | 319.84 | 1,116,330 | -3.66(-1.13%) |
Oct 01, 2014 | 330.97 | 331.15 | 321.98 | 323.50 | 988,662 | -7.31(-2.21%) |
Sep 30, 2014 | 330.23 | 332.40 | 327.08 | 330.81 | 1,055,203 | +0.65(+0.20%) |
Sep 29, 2014 | 329.70 | 333.50 | 326.85 | 330.16 | 802,249 | -3.38(-1.01%) |
Sep 26, 2014 | 333.87 | 334.79 | 328.68 | 333.54 | 1,075,576 | +0.14(+0.04%) |
Sep 25, 2014 | 344.05 | 345.65 | 333.06 | 333.40 | 1,559,965 | -12.90(-3.73%) |
Sep 24, 2014 | 333.40 | 347.75 | 333.11 | 346.30 | 1,582,574 | +14.06(+4.23%) |
Sep 23, 2014 | 328.51 | 334.95 | 327.68 | 332.24 | 1,039,658 | +2.48(+0.75%) |
Sep 22, 2014 | 327.36 | 330.34 | 325.01 | 329.76 | 1,027,923 | +0.52(+0.16%) |
Sep 19, 2014 | 329.51 | 334.82 | 327.49 | 329.24 | 1,742,641 | -0.75(-0.23%) |
Sep 18, 2014 | 328.86 | 330.30 | 325.36 | 329.99 | 637,122 | +2.41(+0.74%) |
Sep 17, 2014 | 328.42 | 330.92 | 322.69 | 327.58 | 1,088,557 | +0.70(+0.21%) |
Sep 16, 2014 | 319.42 | 328.75 | 318.69 | 326.88 | 999,116 | +6.76(+2.11%) |
Sep 15, 2014 | 323.40 | 323.97 | 315.71 | 320.12 | 1,064,013 | -3.27(-1.01%) |
Sep 12, 2014 | 327.31 | 328.16 | 321.11 | 323.39 | 802,697 | -3.72(-1.14%) |
Sep 11, 2014 | 330.41 | 332.81 | 324.74 | 327.11 | 925,266 | -4.97(-1.50%) |
Sep 10, 2014 | 325.99 | 333.00 | 325.99 | 332.08 | 811,110 | +5.25(+1.61%) |
Sep 09, 2014 | 330.74 | 330.74 | 326.03 | 326.83 | 842,123 | -4.48(-1.35%) |
Sep 08, 2014 | 329.28 | 331.85 | 326.74 | 331.31 | 927,175 | +0.83(+0.25%) |
Sep 05, 2014 | 335.04 | 335.75 | 321.00 | 330.48 | 1,911,854 | -4.35(-1.30%) |
Sep 04, 2014 | 344.37 | 344.44 | 333.78 | 334.83 | 830,178 | -9.29(-2.70%) |
Sep 03, 2014 | 343.37 | 345.81 | 342.17 | 344.12 | 736,909 | +1.44(+0.42%) |