Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 238.48 | 251.31 | 237.52 | 250.14 | 35,901 | +29.56(+13.40%) |
Nov 26, 2014 | 219.84 | 220.58 | 220.58 | 220.58 | 14,000 | +3.20(+1.47%) |
Nov 25, 2014 | 217.78 | 221.24 | 216.66 | 217.38 | 19,642 | -5.92(-2.65%) |
Nov 24, 2014 | 222.94 | 226.52 | 222.02 | 223.30 | 19,346 | +0.78(+0.35%) |
Nov 21, 2014 | 221.92 | 227.56 | 218.54 | 222.52 | 52,548 | -6.34(-2.77%) |
Nov 20, 2014 | 230.94 | 231.82 | 227.60 | 228.86 | 6,549 | -3.64(-1.57%) |
Nov 19, 2014 | 228.98 | 238.94 | 221.04 | 232.50 | 31,194 | +3.00(+1.31%) |
Nov 18, 2014 | 229.24 | 232.08 | 228.96 | 229.50 | 18,687 | -1.62(-0.70%) |
Nov 17, 2014 | 232.00 | 234.86 | 230.70 | 231.12 | 32,366 | +3.74(+1.64%) |
Nov 14, 2014 | 257.36 | 257.36 | 224.20 | 227.38 | 48,157 | -23.84(-9.49%) |
Nov 13, 2014 | 248.30 | 252.10 | 247.68 | 251.22 | 9,775 | +1.58(+0.63%) |
Nov 12, 2014 | 250.22 | 250.92 | 247.00 | 249.64 | 10,813 | +3.46(+1.41%) |
Nov 11, 2014 | 251.58 | 254.00 | 240.20 | 246.18 | 20,352 | -6.42(-2.54%) |
Nov 10, 2014 | 247.82 | 254.00 | 247.46 | 252.60 | 29,031 | +6.32(+2.57%) |
Nov 07, 2014 | 251.60 | 253.50 | 244.52 | 246.28 | 28,970 | -9.74(-3.80%) |
Nov 06, 2014 | 260.44 | 261.62 | 255.34 | 256.02 | 30,744 | -5.94(-2.27%) |
Nov 05, 2014 | 260.04 | 262.68 | 251.40 | 261.96 | 74,484 | +22.06(+9.20%) |
Nov 04, 2014 | 241.52 | 243.26 | 238.78 | 239.90 | 14,977 | +3.24(+1.37%) |
Nov 03, 2014 | 239.44 | 241.03 | 233.46 | 236.66 | 23,705 | +0.80(+0.34%) |
Oct 31, 2014 | 244.44 | 245.14 | 235.86 | 235.86 | 51,435 | +8.70(+3.83%) |
Oct 30, 2014 | 223.50 | 230.96 | 222.69 | 227.16 | 46,378 | +14.16(+6.65%) |
Oct 29, 2014 | 209.72 | 213.64 | 207.00 | 213.00 | 41,491 | +3.46(+1.65%) |
Oct 28, 2014 | 207.10 | 210.20 | 206.06 | 209.54 | 9,433 | -2.20(-1.04%) |
Oct 27, 2014 | 212.00 | 209.72 | 208.67 | 211.74 | 9,925 | +2.02(+0.96%) |
Oct 24, 2014 | 206.68 | 211.35 | 206.48 | 209.72 | 31,214 | -0.06(-0.03%) |
Oct 23, 2014 | 211.00 | 212.00 | 208.46 | 209.78 | 67,670 | -1.18(-0.56%) |
Oct 22, 2014 | 207.94 | 211.78 | 207.86 | 210.96 | 29,936 | +8.70(+4.30%) |
Oct 21, 2014 | 202.16 | 202.96 | 199.36 | 202.26 | 29,214 | -1.28(-0.63%) |
Oct 20, 2014 | 204.82 | 206.36 | 202.30 | 203.54 | 34,545 | -4.04(-1.95%) |
Oct 17, 2014 | 205.86 | 208.79 | 205.72 | 207.58 | 13,372 | +2.72(+1.33%) |
Oct 16, 2014 | 208.02 | 209.00 | 203.44 | 204.86 | 15,178 | +0.94(+0.46%) |
Oct 15, 2014 | 205.80 | 205.80 | 194.93 | 203.92 | 21,580 | -3.00(-1.45%) |
Oct 14, 2014 | 204.50 | 207.02 | 204.00 | 206.92 | 7,674 | +1.60(+0.78%) |
Oct 13, 2014 | 206.88 | 208.68 | 204.50 | 205.32 | 11,062 | -1.78(-0.86%) |
Oct 10, 2014 | 207.96 | 210.28 | 206.44 | 207.10 | 16,762 | -0.80(-0.38%) |
Oct 09, 2014 | 204.10 | 208.30 | 200.02 | 207.90 | 31,677 | +1.12(+0.54%) |
Oct 08, 2014 | 208.10 | 214.98 | 205.20 | 206.78 | 44,034 | -5.98(-2.81%) |
Oct 07, 2014 | 208.38 | 213.76 | 208.06 | 212.76 | 18,906 | +3.52(+1.68%) |
Oct 06, 2014 | 215.26 | 216.46 | 207.18 | 209.24 | 41,729 | -11.98(-5.42%) |
Oct 03, 2014 | 220.78 | 223.62 | 217.68 | 221.22 | 27,748 | +6.64(+3.09%) |
Oct 02, 2014 | 214.36 | 217.52 | 213.48 | 214.58 | 15,357 | +2.36(+1.11%) |
Oct 01, 2014 | 212.54 | 213.21 | 205.92 | 212.22 | 38,125 | -2.98(-1.38%) |
Sep 30, 2014 | 209.94 | 220.00 | 207.04 | 215.20 | 45,035 | +9.78(+4.76%) |
Sep 29, 2014 | 204.00 | 206.70 | 203.08 | 205.42 | 20,038 | +2.86(+1.41%) |
Sep 26, 2014 | 204.40 | 206.06 | 202.56 | 202.56 | 13,793 | -1.84(-0.90%) |
Sep 25, 2014 | 206.30 | 208.30 | 201.62 | 204.40 | 25,895 | +3.94(+1.97%) |
Sep 24, 2014 | 203.46 | 204.82 | 198.68 | 200.46 | 16,131 | +2.08(+1.05%) |
Sep 23, 2014 | 197.60 | 200.00 | 197.38 | 198.38 | 15,841 | +0.18(+0.09%) |
Sep 22, 2014 | 202.00 | 203.00 | 196.86 | 198.20 | 32,590 | +1.94(+0.99%) |
Sep 19, 2014 | 186.78 | 198.46 | 186.78 | 196.26 | 41,392 | +11.82(+6.41%) |
Sep 18, 2014 | 186.20 | 186.60 | 182.16 | 184.44 | 20,734 | -0.12(-0.07%) |
Sep 17, 2014 | 181.64 | 184.88 | 179.78 | 184.56 | 25,214 | +4.02(+2.23%) |
Sep 16, 2014 | 179.80 | 182.12 | 177.12 | 180.54 | 17,507 | -0.38(-0.21%) |
Sep 15, 2014 | 181.42 | 183.82 | 180.74 | 180.92 | 15,333 | -0.76(-0.42%) |
Sep 12, 2014 | 183.70 | 184.56 | 181.00 | 181.68 | 18,145 | +1.30(+0.72%) |
Sep 11, 2014 | 180.84 | 183.00 | 180.22 | 180.38 | 27,307 | +5.00(+2.85%) |
Sep 10, 2014 | 174.82 | 177.04 | 174.16 | 175.38 | 12,715 | +1.98(+1.14%) |
Sep 09, 2014 | 175.34 | 177.44 | 173.40 | 173.40 | 11,584 | -1.30(-0.74%) |
Sep 08, 2014 | 172.94 | 176.36 | 172.94 | 174.70 | 32,252 | +3.20(+1.87%) |
Sep 05, 2014 | 174.10 | 174.10 | 171.50 | 171.50 | 14,995 | -2.40(-1.38%) |
Sep 04, 2014 | 169.38 | 174.82 | 169.38 | 173.90 | 13,368 | +2.52(+1.47%) |
Sep 03, 2014 | 172.40 | 173.02 | 171.38 | 171.38 | 7,971 | -0.84(-0.49%) |