Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 345.47 | 347.61 | 340.60 | 342.68 | 715,582 | -0.36(-0.10%) |
Aug 29, 2014 | 343.63 | 343.04 | 343.04 | 343.04 | 700,100 | +1.80(+0.53%) |
Aug 28, 2014 | 341.14 | 343.83 | 339.52 | 341.24 | 644,897 | -2.12(-0.62%) |
Aug 27, 2014 | 343.46 | 343.76 | 339.17 | 343.36 | 972,051 | +0.37(+0.11%) |
Aug 26, 2014 | 343.39 | 343.60 | 340.09 | 342.99 | 837,171 | +0.29(+0.08%) |
Aug 25, 2014 | 342.54 | 345.75 | 341.09 | 342.70 | 719,311 | +2.73(+0.80%) |
Aug 22, 2014 | 339.84 | 341.90 | 337.00 | 339.97 | 677,368 | +1.32(+0.39%) |
Aug 21, 2014 | 342.73 | 344.42 | 337.19 | 338.65 | 663,651 | -3.93(-1.15%) |
Aug 20, 2014 | 343.68 | 345.46 | 340.67 | 342.58 | 700,054 | -3.26(-0.94%) |
Aug 19, 2014 | 344.82 | 348.49 | 343.31 | 345.84 | 815,746 | +1.24(+0.36%) |
Aug 18, 2014 | 347.59 | 348.40 | 342.09 | 344.60 | 1,223,574 | +2.13(+0.62%) |
Aug 15, 2014 | 339.25 | 343.03 | 330.70 | 342.47 | 1,724,429 | +5.46(+1.62%) |
Aug 14, 2014 | 335.05 | 338.51 | 333.81 | 337.01 | 1,319,175 | +2.37(+0.71%) |
Aug 13, 2014 | 325.51 | 335.39 | 324.13 | 334.64 | 1,449,153 | +9.68(+2.98%) |
Aug 12, 2014 | 319.96 | 325.64 | 317.00 | 324.96 | 1,045,605 | +4.62(+1.44%) |
Aug 11, 2014 | 327.30 | 327.44 | 319.07 | 320.34 | 983,040 | -3.71(-1.14%) |
Aug 08, 2014 | 320.88 | 326.40 | 319.32 | 324.05 | 1,197,040 | +3.45(+1.08%) |
Aug 07, 2014 | 326.00 | 327.36 | 319.80 | 320.60 | 872,680 | -4.60(-1.41%) |
Aug 06, 2014 | 324.06 | 328.49 | 322.00 | 325.20 | 940,576 | -0.03(-0.01%) |
Aug 05, 2014 | 325.58 | 328.55 | 322.14 | 325.23 | 1,144,589 | -1.32(-0.40%) |
Aug 04, 2014 | 330.08 | 330.94 | 325.76 | 326.55 | 981,333 | -3.28(-0.99%) |