Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 280.13 | 281.36 | 278.91 | 279.99 | 367,166 | +1.15(+0.41%) |
Nov 26, 2014 | 279.27 | 278.84 | 278.84 | 278.84 | 393,593 | +0.46(+0.17%) |
Nov 25, 2014 | 278.09 | 279.78 | 276.43 | 278.38 | 698,801 | +0.96(+0.35%) |
Nov 24, 2014 | 278.62 | 279.65 | 276.31 | 277.42 | 586,837 | -0.09(-0.03%) |
Nov 21, 2014 | 274.95 | 278.06 | 274.21 | 277.52 | 1,080,580 | +6.53(+2.41%) |
Nov 20, 2014 | 267.93 | 272.10 | 267.81 | 270.99 | 391,527 | +0.92(+0.34%) |
Nov 19, 2014 | 270.57 | 270.74 | 267.61 | 270.07 | 417,270 | -1.23(-0.45%) |
Nov 18, 2014 | 270.87 | 271.90 | 270.38 | 271.30 | 487,266 | +0.75(+0.28%) |
Nov 17, 2014 | 270.09 | 271.53 | 269.52 | 270.55 | 367,662 | -0.57(-0.21%) |
Nov 14, 2014 | 272.88 | 272.99 | 270.83 | 271.12 | 301,223 | -0.68(-0.25%) |
Nov 13, 2014 | 273.16 | 273.53 | 269.87 | 271.80 | 507,605 | -1.03(-0.38%) |
Nov 12, 2014 | 272.36 | 273.67 | 271.22 | 272.83 | 585,722 | -1.01(-0.37%) |
Nov 11, 2014 | 274.12 | 274.90 | 273.09 | 273.84 | 414,541 | +0.38(+0.14%) |
Nov 10, 2014 | 274.08 | 274.41 | 272.94 | 273.45 | 696,216 | -0.61(-0.22%) |
Nov 07, 2014 | 271.55 | 274.90 | 269.91 | 274.06 | 939,174 | +3.00(+1.11%) |
Nov 06, 2014 | 269.24 | 271.54 | 268.42 | 271.06 | 617,833 | +2.64(+0.98%) |
Nov 05, 2014 | 269.60 | 270.85 | 268.09 | 268.43 | 887,387 | +2.12(+0.80%) |
Nov 04, 2014 | 263.85 | 267.37 | 263.12 | 266.30 | 966,557 | +2.13(+0.81%) |
Nov 03, 2014 | 267.40 | 268.23 | 262.81 | 264.18 | 859,052 | -1.80(-0.68%) |
Oct 31, 2014 | 262.02 | 266.84 | 261.51 | 265.98 | 976,539 | +6.14(+2.36%) |
Oct 30, 2014 | 257.33 | 260.68 | 257.31 | 259.83 | 771,422 | +0.97(+0.37%) |
Oct 29, 2014 | 256.50 | 259.52 | 254.88 | 258.87 | 874,214 | +2.04(+0.79%) |
Oct 28, 2014 | 255.11 | 256.84 | 254.09 | 256.83 | 521,279 | +3.58(+1.41%) |
Oct 27, 2014 | 252.14 | 253.31 | 253.31 | 253.25 | 546,296 | -0.06(-0.02%) |
Oct 24, 2014 | 250.79 | 253.69 | 250.63 | 253.31 | 485,018 | +2.18(+0.87%) |
Oct 23, 2014 | 249.88 | 252.79 | 249.39 | 251.14 | 693,049 | +4.83(+1.96%) |
Oct 22, 2014 | 248.74 | 249.55 | 246.16 | 246.30 | 918,588 | -2.56(-1.03%) |
Oct 21, 2014 | 246.45 | 249.89 | 245.79 | 248.86 | 987,184 | +4.70(+1.93%) |
Oct 20, 2014 | 244.63 | 245.62 | 243.28 | 244.16 | 1,003,974 | -1.99(-0.81%) |
Oct 17, 2014 | 245.13 | 249.37 | 243.57 | 246.15 | 896,343 | +3.89(+1.61%) |
Oct 16, 2014 | 235.85 | 246.19 | 235.49 | 242.26 | 1,175,826 | +0.25(+0.10%) |
Oct 15, 2014 | 238.21 | 244.26 | 228.77 | 242.01 | 2,009,532 | +2.83(+1.18%) |
Oct 14, 2014 | 237.82 | 241.09 | 237.04 | 239.18 | 1,047,372 | +2.21(+0.93%) |
Oct 13, 2014 | 241.36 | 242.72 | 236.83 | 236.97 | 741,731 | -3.87(-1.61%) |
Oct 10, 2014 | 244.36 | 246.42 | 240.55 | 240.84 | 1,020,484 | -4.94(-2.01%) |
Oct 09, 2014 | 253.38 | 253.38 | 245.63 | 245.78 | 878,749 | -7.55(-2.98%) |
Oct 08, 2014 | 247.97 | 253.66 | 245.63 | 253.33 | 1,049,383 | +4.71(+1.89%) |
Oct 07, 2014 | 252.78 | 252.78 | 248.58 | 248.62 | 634,001 | -5.67(-2.23%) |
Oct 06, 2014 | 256.14 | 256.78 | 252.93 | 254.29 | 554,775 | -0.75(-0.29%) |
Oct 03, 2014 | 253.35 | 256.12 | 253.35 | 255.04 | 631,057 | +2.72(+1.08%) |
Oct 02, 2014 | 251.05 | 253.15 | 248.83 | 252.32 | 611,133 | +0.27(+0.11%) |
Oct 01, 2014 | 255.34 | 255.34 | 251.08 | 252.04 | 1,036,659 | -3.96(-1.55%) |
Sep 30, 2014 | 257.51 | 259.13 | 254.93 | 256.00 | 988,725 | -1.82(-0.70%) |
Sep 29, 2014 | 258.09 | 259.93 | 256.36 | 257.82 | 975,129 | -3.45(-1.32%) |
Sep 26, 2014 | 255.37 | 262.68 | 255.37 | 261.27 | 1,653,682 | +10.56(+4.21%) |
Sep 25, 2014 | 254.94 | 256.47 | 249.94 | 250.70 | 867,127 | -5.83(-2.27%) |
Sep 24, 2014 | 253.82 | 256.86 | 253.41 | 256.53 | 512,209 | +3.07(+1.21%) |
Sep 23, 2014 | 254.39 | 256.19 | 252.86 | 253.46 | 542,451 | -1.99(-0.78%) |
Sep 22, 2014 | 258.09 | 258.09 | 254.31 | 255.45 | 506,693 | -3.23(-1.25%) |
Sep 19, 2014 | 261.86 | 261.99 | 257.64 | 258.68 | 1,031,162 | -1.45(-0.56%) |
Sep 18, 2014 | 258.03 | 260.59 | 257.42 | 260.13 | 618,574 | +3.02(+1.17%) |
Sep 17, 2014 | 256.14 | 258.76 | 254.97 | 257.11 | 685,731 | +1.22(+0.48%) |
Sep 16, 2014 | 254.42 | 256.61 | 252.14 | 255.89 | 755,335 | +0.95(+0.37%) |
Sep 15, 2014 | 255.75 | 256.46 | 254.31 | 254.94 | 488,524 | -1.65(-0.64%) |
Sep 12, 2014 | 256.04 | 257.21 | 254.99 | 256.59 | 483,530 | +0.44(+0.17%) |
Sep 11, 2014 | 255.58 | 256.92 | 254.83 | 256.15 | 647,598 | -1.05(-0.41%) |
Sep 10, 2014 | 257.28 | 258.36 | 256.60 | 257.20 | 601,263 | +1.11(+0.43%) |
Sep 09, 2014 | 258.41 | 258.95 | 255.64 | 256.10 | 478,538 | -3.09(-1.19%) |
Sep 08, 2014 | 258.84 | 260.63 | 257.81 | 259.19 | 428,434 | -0.26(-0.10%) |
Sep 05, 2014 | 258.09 | 259.47 | 255.93 | 259.45 | 506,651 | +0.79(+0.30%) |
Sep 04, 2014 | 259.69 | 261.17 | 257.96 | 258.66 | 565,821 | +0.41(+0.16%) |
Sep 03, 2014 | 258.55 | 259.44 | 257.13 | 258.26 | 572,288 | +1.86(+0.73%) |