Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 281.98 | 283.21 | 280.75 | 281.83 | 364,761 | +1.15(+0.41%) |
Nov 26, 2014 | 281.11 | 280.68 | 280.68 | 280.68 | 391,014 | +0.46(+0.17%) |
Nov 25, 2014 | 279.93 | 281.62 | 278.25 | 280.22 | 694,223 | +0.97(+0.35%) |
Nov 24, 2014 | 280.46 | 281.50 | 278.13 | 279.25 | 582,993 | -0.09(-0.03%) |
Nov 21, 2014 | 276.76 | 279.90 | 276.02 | 279.35 | 1,073,501 | +6.57(+2.41%) |
Nov 20, 2014 | 269.70 | 273.89 | 269.57 | 272.78 | 388,962 | +0.93(+0.34%) |
Nov 19, 2014 | 272.35 | 272.53 | 269.37 | 271.85 | 414,536 | -1.24(-0.45%) |
Nov 18, 2014 | 272.65 | 273.70 | 272.16 | 273.09 | 484,074 | +0.75(+0.28%) |
Nov 17, 2014 | 271.87 | 273.32 | 271.29 | 272.34 | 365,254 | -0.57(-0.21%) |
Nov 14, 2014 | 274.69 | 274.79 | 272.61 | 272.91 | 299,250 | -0.68(-0.25%) |
Nov 13, 2014 | 274.96 | 275.34 | 271.65 | 273.59 | 504,280 | -1.04(-0.38%) |
Nov 12, 2014 | 274.16 | 275.48 | 273.01 | 274.63 | 581,885 | -1.01(-0.37%) |
Nov 11, 2014 | 275.93 | 276.71 | 274.89 | 275.64 | 411,825 | +0.38(+0.14%) |
Nov 10, 2014 | 275.89 | 276.21 | 274.74 | 275.26 | 691,655 | -0.61(-0.22%) |
Nov 07, 2014 | 273.34 | 276.71 | 271.69 | 275.87 | 933,022 | +3.02(+1.11%) |
Nov 06, 2014 | 271.01 | 273.33 | 270.19 | 272.85 | 613,786 | +2.65(+0.98%) |
Nov 05, 2014 | 271.37 | 272.64 | 269.86 | 270.19 | 881,574 | +2.13(+0.80%) |
Nov 04, 2014 | 265.59 | 269.13 | 264.85 | 268.06 | 960,226 | +2.14(+0.81%) |
Nov 03, 2014 | 269.17 | 270.00 | 264.55 | 265.92 | 853,425 | -1.81(-0.68%) |
Oct 31, 2014 | 263.74 | 268.60 | 263.23 | 267.73 | 970,142 | +6.19(+2.36%) |
Oct 30, 2014 | 259.03 | 262.39 | 259.01 | 261.55 | 766,368 | +0.97(+0.37%) |
Oct 29, 2014 | 258.19 | 261.23 | 256.56 | 260.57 | 868,487 | +2.05(+0.79%) |
Oct 28, 2014 | 256.79 | 258.53 | 255.76 | 258.52 | 517,864 | +3.60(+1.41%) |
Oct 27, 2014 | 253.81 | 254.98 | 254.98 | 254.92 | 542,718 | -0.06(-0.02%) |
Oct 24, 2014 | 252.44 | 255.37 | 252.28 | 254.98 | 481,841 | +2.19(+0.87%) |
Oct 23, 2014 | 251.52 | 254.46 | 251.04 | 252.79 | 688,509 | +4.87(+1.96%) |
Oct 22, 2014 | 250.38 | 251.19 | 247.79 | 247.93 | 912,570 | -2.57(-1.03%) |
Oct 21, 2014 | 248.08 | 251.54 | 247.41 | 250.50 | 980,717 | +4.73(+1.93%) |
Oct 20, 2014 | 246.25 | 247.24 | 244.88 | 245.77 | 997,397 | -2.00(-0.81%) |
Oct 17, 2014 | 246.74 | 251.01 | 245.18 | 247.77 | 890,471 | +3.92(+1.61%) |
Oct 16, 2014 | 237.41 | 247.82 | 237.04 | 243.85 | 1,168,123 | +0.25(+0.10%) |
Oct 15, 2014 | 239.78 | 245.87 | 230.28 | 243.60 | 1,996,368 | +2.85(+1.18%) |
Oct 14, 2014 | 239.39 | 242.69 | 238.60 | 240.75 | 1,040,510 | +2.22(+0.93%) |
Oct 13, 2014 | 242.95 | 244.33 | 238.39 | 238.53 | 736,872 | -3.89(-1.61%) |
Oct 10, 2014 | 245.97 | 248.05 | 242.14 | 242.43 | 1,013,799 | -4.98(-2.01%) |
Oct 09, 2014 | 255.06 | 255.06 | 247.25 | 247.40 | 872,992 | -7.60(-2.98%) |
Oct 08, 2014 | 249.61 | 255.34 | 247.25 | 255.00 | 1,042,508 | +4.74(+1.89%) |
Oct 07, 2014 | 254.45 | 254.45 | 250.22 | 250.26 | 629,848 | -5.71(-2.23%) |
Oct 06, 2014 | 257.82 | 258.48 | 254.60 | 255.97 | 551,141 | -0.75(-0.29%) |
Oct 03, 2014 | 255.02 | 257.81 | 255.02 | 256.72 | 626,923 | +2.74(+1.08%) |
Oct 02, 2014 | 252.71 | 254.82 | 250.47 | 253.98 | 607,130 | +0.27(+0.11%) |
Oct 01, 2014 | 257.02 | 257.02 | 252.73 | 253.71 | 1,029,868 | -3.99(-1.55%) |
Sep 30, 2014 | 259.21 | 260.84 | 256.61 | 257.69 | 982,248 | -1.83(-0.70%) |
Sep 29, 2014 | 259.80 | 261.64 | 258.05 | 259.52 | 968,742 | -3.47(-1.32%) |
Sep 26, 2014 | 257.05 | 264.41 | 257.05 | 262.99 | 1,642,849 | +10.64(+4.21%) |
Sep 25, 2014 | 256.62 | 258.16 | 251.59 | 252.35 | 861,446 | -5.87(-2.27%) |
Sep 24, 2014 | 255.49 | 258.56 | 255.09 | 258.23 | 508,854 | +3.09(+1.21%) |
Sep 23, 2014 | 256.07 | 257.88 | 254.53 | 255.13 | 538,898 | -2.00(-0.78%) |
Sep 22, 2014 | 259.80 | 259.80 | 255.99 | 257.13 | 503,374 | -3.25(-1.25%) |
Sep 19, 2014 | 263.59 | 263.72 | 259.34 | 260.38 | 1,024,407 | -1.46(-0.56%) |
Sep 18, 2014 | 259.73 | 262.31 | 259.11 | 261.84 | 614,522 | +3.04(+1.17%) |
Sep 17, 2014 | 257.82 | 260.47 | 256.66 | 258.81 | 681,239 | +1.23(+0.48%) |
Sep 16, 2014 | 256.10 | 258.30 | 253.81 | 257.57 | 750,387 | +0.96(+0.37%) |
Sep 15, 2014 | 257.44 | 258.15 | 255.99 | 256.62 | 485,324 | -1.66(-0.64%) |
Sep 12, 2014 | 257.72 | 258.91 | 256.67 | 258.28 | 480,363 | +0.44(+0.17%) |
Sep 11, 2014 | 257.27 | 258.62 | 256.51 | 257.84 | 643,356 | -1.06(-0.41%) |
Sep 10, 2014 | 258.98 | 260.06 | 258.29 | 258.90 | 597,325 | +1.12(+0.43%) |
Sep 09, 2014 | 260.12 | 260.66 | 257.32 | 257.79 | 475,403 | -3.12(-1.19%) |
Sep 08, 2014 | 260.55 | 262.35 | 259.51 | 260.90 | 425,627 | -0.26(-0.10%) |
Sep 05, 2014 | 259.80 | 261.18 | 257.62 | 261.16 | 503,332 | +0.79(+0.30%) |
Sep 04, 2014 | 261.40 | 262.90 | 259.66 | 260.37 | 562,114 | +0.41(+0.16%) |
Sep 03, 2014 | 260.25 | 261.15 | 258.82 | 259.96 | 568,539 | +1.88(+0.73%) |