Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 183.93 | 185.19 | 172.54 | 173.18 | 4,307,908 | -25.02(-12.62%) |
Nov 26, 2014 | 201.73 | 198.21 | 198.21 | 198.21 | 2,708,784 | -5.66(-2.78%) |
Nov 25, 2014 | 209.43 | 209.70 | 201.80 | 203.87 | 2,776,510 | -3.42(-1.65%) |
Nov 24, 2014 | 209.53 | 211.12 | 205.36 | 207.29 | 2,705,920 | -2.95(-1.40%) |
Nov 21, 2014 | 211.06 | 213.43 | 207.60 | 210.24 | 2,813,272 | +4.03(+1.96%) |
Nov 20, 2014 | 198.51 | 206.28 | 197.26 | 206.21 | 2,241,400 | +6.64(+3.33%) |
Nov 19, 2014 | 200.58 | 201.39 | 196.07 | 199.56 | 1,903,129 | +0.51(+0.26%) |
Nov 18, 2014 | 197.66 | 201.43 | 195.73 | 199.05 | 1,608,025 | +0.61(+0.31%) |
Nov 17, 2014 | 201.02 | 201.73 | 197.16 | 198.44 | 2,270,455 | -5.15(-2.53%) |
Nov 14, 2014 | 200.07 | 204.21 | 198.10 | 203.60 | 2,391,881 | +4.78(+2.40%) |
Nov 13, 2014 | 202.44 | 203.39 | 196.65 | 198.82 | 3,282,460 | -5.73(-2.80%) |
Nov 12, 2014 | 203.09 | 208.04 | 202.75 | 204.55 | 2,155,841 | -1.39(-0.67%) |
Nov 11, 2014 | 204.41 | 207.02 | 200.65 | 205.94 | 1,946,525 | +2.61(+1.28%) |
Nov 10, 2014 | 211.22 | 213.56 | 202.82 | 203.32 | 2,698,413 | -5.90(-2.82%) |
Nov 07, 2014 | 201.46 | 209.56 | 200.95 | 209.22 | 2,684,747 | +8.34(+4.15%) |
Nov 06, 2014 | 196.51 | 201.05 | 194.51 | 200.88 | 2,007,310 | +1.80(+0.90%) |
Nov 05, 2014 | 196.54 | 201.83 | 193.46 | 199.09 | 2,272,972 | +5.42(+2.80%) |
Nov 04, 2014 | 197.97 | 198.38 | 191.46 | 193.66 | 3,443,061 | -8.34(-4.13%) |
Nov 03, 2014 | 206.38 | 212.58 | 200.92 | 202.00 | 3,827,340 | -4.37(-2.12%) |
Oct 31, 2014 | 198.68 | 206.38 | 194.71 | 206.38 | 3,869,037 | +5.76(+2.87%) |
Oct 30, 2014 | 201.56 | 203.46 | 196.48 | 200.61 | 2,352,578 | -3.05(-1.50%) |
Oct 29, 2014 | 205.09 | 207.84 | 200.85 | 203.66 | 4,211,436 | +2.24(+1.11%) |
Oct 28, 2014 | 193.32 | 201.73 | 191.59 | 201.43 | 2,942,366 | +8.95(+4.65%) |
Oct 27, 2014 | 194.61 | 199.87 | 199.87 | 192.48 | 3,186,471 | -7.39(-3.70%) |
Oct 24, 2014 | 201.05 | 201.46 | 196.75 | 199.87 | 3,136,449 | -2.51(-1.24%) |
Oct 23, 2014 | 200.54 | 205.22 | 197.63 | 202.38 | 3,881,603 | +6.14(+3.13%) |
Oct 22, 2014 | 206.31 | 209.22 | 196.10 | 196.24 | 5,441,482 | -9.02(-4.39%) |
Oct 21, 2014 | 201.46 | 205.50 | 200.72 | 205.26 | 4,551,942 | +6.71(+3.38%) |
Oct 20, 2014 | 195.93 | 198.07 | 193.90 | 198.54 | 3,688,054 | +2.61(+1.33%) |
Oct 17, 2014 | 204.68 | 208.48 | 194.48 | 195.93 | 7,029,988 | -5.22(-2.60%) |
Oct 16, 2014 | 187.29 | 203.87 | 186.07 | 201.16 | 8,920,812 | +9.09(+4.73%) |
Oct 15, 2014 | 182.58 | 192.31 | 176.81 | 192.07 | 7,080,270 | +7.66(+4.15%) |
Oct 14, 2014 | 189.22 | 193.36 | 182.71 | 184.41 | 8,648,160 | -3.12(-1.66%) |
Oct 13, 2014 | 199.02 | 202.10 | 187.33 | 187.53 | 7,479,111 | -11.66(-5.86%) |
Oct 10, 2014 | 205.19 | 206.78 | 196.71 | 199.19 | 6,828,159 | -5.73(-2.80%) |
Oct 09, 2014 | 214.18 | 214.68 | 204.48 | 204.92 | 4,994,930 | -11.76(-5.43%) |
Oct 08, 2014 | 213.60 | 217.02 | 206.68 | 216.68 | 6,691,906 | +2.20(+1.03%) |
Oct 07, 2014 | 219.36 | 221.74 | 214.48 | 214.48 | 2,890,989 | -6.17(-2.80%) |
Oct 06, 2014 | 222.69 | 224.69 | 217.90 | 220.65 | 2,685,440 | -1.49(-0.67%) |
Oct 03, 2014 | 225.80 | 226.99 | 221.06 | 222.14 | 3,150,797 | -3.19(-1.41%) |
Oct 02, 2014 | 224.04 | 226.48 | 217.23 | 225.33 | 5,025,298 | -1.29(-0.57%) |
Oct 01, 2014 | 234.08 | 236.25 | 225.23 | 226.62 | 3,860,658 | -6.75(-2.89%) |
Sep 30, 2014 | 241.09 | 241.33 | 231.43 | 233.37 | 4,535,159 | -7.70(-3.19%) |
Sep 29, 2014 | 236.65 | 241.40 | 235.70 | 241.06 | 2,139,158 | +2.71(+1.14%) |
Sep 26, 2014 | 235.53 | 239.60 | 233.47 | 238.35 | 2,063,022 | +3.19(+1.36%) |
Sep 25, 2014 | 240.42 | 241.06 | 234.48 | 235.16 | 2,782,143 | -5.25(-2.19%) |
Sep 24, 2014 | 237.53 | 242.94 | 233.50 | 240.42 | 3,064,520 | +2.75(+1.16%) |
Sep 23, 2014 | 236.65 | 243.06 | 236.65 | 237.67 | 2,552,925 | -0.03(-0.01%) |
Sep 22, 2014 | 244.62 | 244.66 | 236.55 | 237.71 | 3,086,133 | -7.42(-3.03%) |
Sep 19, 2014 | 248.15 | 250.11 | 244.55 | 245.13 | 2,114,604 | -3.06(-1.23%) |
Sep 18, 2014 | 251.98 | 252.69 | 246.70 | 248.19 | 2,270,084 | -3.99(-1.58%) |
Sep 17, 2014 | 252.96 | 255.06 | 251.57 | 252.18 | 2,143,065 | -0.68(-0.27%) |
Sep 16, 2014 | 247.79 | 255.13 | 247.79 | 252.86 | 2,094,327 | +4.30(+1.73%) |
Sep 15, 2014 | 247.79 | 249.99 | 244.84 | 248.56 | 2,104,592 | +0.44(+0.18%) |
Sep 12, 2014 | 251.57 | 252.96 | 246.81 | 248.12 | 1,459,587 | -4.94(-1.95%) |
Sep 11, 2014 | 248.40 | 253.49 | 247.28 | 253.06 | 1,885,817 | +1.62(+0.65%) |
Sep 10, 2014 | 250.12 | 251.78 | 246.53 | 251.44 | 1,875,406 | +0.74(+0.30%) |
Sep 09, 2014 | 254.04 | 256.14 | 248.89 | 250.70 | 1,386,509 | -3.11(-1.23%) |
Sep 08, 2014 | 257.23 | 257.43 | 251.78 | 253.81 | 1,783,085 | -5.51(-2.13%) |
Sep 05, 2014 | 256.21 | 259.41 | 255.67 | 259.32 | 1,316,933 | +2.81(+1.09%) |
Sep 04, 2014 | 262.87 | 264.16 | 254.99 | 256.51 | 1,921,443 | -6.26(-2.38%) |
Sep 03, 2014 | 265.07 | 265.82 | 262.06 | 262.77 | 810,720 | +0.34(+0.13%) |