Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 246.39 | 250.47 | 244.62 | 244.82 | 12,848 | -3.10(-1.25%) |
Nov 26, 2014 | 242.79 | 247.92 | 247.92 | 247.92 | 15,641 | +5.23(+2.16%) |
Nov 25, 2014 | 238.08 | 242.88 | 235.44 | 242.69 | 19,674 | +3.27(+1.37%) |
Nov 24, 2014 | 239.54 | 240.65 | 237.52 | 239.42 | 15,788 | +1.49(+0.62%) |
Nov 21, 2014 | 239.05 | 239.28 | 235.99 | 237.93 | 12,385 | +1.74(+0.74%) |
Nov 20, 2014 | 237.29 | 237.29 | 233.92 | 236.19 | 13,846 | -0.43(-0.18%) |
Nov 19, 2014 | 239.42 | 239.42 | 235.48 | 236.63 | 11,120 | -1.55(-0.65%) |
Nov 18, 2014 | 238.16 | 240.89 | 237.37 | 238.17 | 7,158 | +0.67(+0.28%) |
Nov 17, 2014 | 235.27 | 239.70 | 235.27 | 237.51 | 7,844 | -1.04(-0.44%) |
Nov 14, 2014 | 239.94 | 241.28 | 237.26 | 238.55 | 24,250 | -0.53(-0.22%) |
Nov 13, 2014 | 241.10 | 242.47 | 235.85 | 239.08 | 28,413 | -2.60(-1.07%) |
Nov 12, 2014 | 239.58 | 242.28 | 239.17 | 241.68 | 10,844 | -0.01(-0.00%) |
Nov 11, 2014 | 242.55 | 242.80 | 240.38 | 241.69 | 34,724 | -0.86(-0.35%) |
Nov 10, 2014 | 238.03 | 242.80 | 238.03 | 242.55 | 20,187 | +2.24(+0.93%) |
Nov 07, 2014 | 242.75 | 242.80 | 238.52 | 240.31 | 15,578 | -1.51(-0.62%) |
Nov 06, 2014 | 242.13 | 242.35 | 239.74 | 241.81 | 7,963 | -0.07(-0.03%) |
Nov 05, 2014 | 242.80 | 242.80 | 241.88 | 241.88 | 12,862 | +1.26(+0.53%) |
Nov 04, 2014 | 242.06 | 243.28 | 238.97 | 240.62 | 11,481 | -1.31(-0.54%) |
Nov 03, 2014 | 241.35 | 243.24 | 240.38 | 241.93 | 27,851 | -0.59(-0.24%) |
Oct 31, 2014 | 238.87 | 245.34 | 233.63 | 242.52 | 37,037 | +8.76(+3.75%) |
Oct 30, 2014 | 215.85 | 234.34 | 215.85 | 233.76 | 17,731 | +8.45(+3.75%) |
Oct 29, 2014 | 227.83 | 228.80 | 220.94 | 225.31 | 88,014 | -4.45(-1.94%) |
Oct 28, 2014 | 212.35 | 233.63 | 212.35 | 229.76 | 77,250 | +3.26(+1.44%) |
Oct 27, 2014 | 223.52 | 228.06 | 226.37 | 226.50 | 13,585 | +0.14(+0.06%) |
Oct 24, 2014 | 225.39 | 226.79 | 223.46 | 226.37 | 13,837 | +1.63(+0.73%) |
Oct 23, 2014 | 221.75 | 225.80 | 221.13 | 224.74 | 21,377 | +4.08(+1.85%) |
Oct 22, 2014 | 220.84 | 222.90 | 219.79 | 220.65 | 16,703 | -0.40(-0.18%) |
Oct 21, 2014 | 215.11 | 222.78 | 215.11 | 221.05 | 22,158 | +2.94(+1.35%) |
Oct 20, 2014 | 216.60 | 218.18 | 216.17 | 218.10 | 13,547 | +1.94(+0.90%) |
Oct 17, 2014 | 216.36 | 216.85 | 214.32 | 216.17 | 34,419 | +2.99(+1.40%) |
Oct 16, 2014 | 208.68 | 213.31 | 207.87 | 213.18 | 28,028 | +1.96(+0.93%) |
Oct 15, 2014 | 207.06 | 212.15 | 206.61 | 211.22 | 31,054 | -0.39(-0.18%) |
Oct 14, 2014 | 212.22 | 212.39 | 208.99 | 211.61 | 23,349 | +2.10(+1.00%) |
Oct 13, 2014 | 205.31 | 210.96 | 204.17 | 209.50 | 10,478 | +5.33(+2.61%) |
Oct 10, 2014 | 203.38 | 206.36 | 199.01 | 204.17 | 12,987 | -1.07(-0.52%) |
Oct 09, 2014 | 206.21 | 207.56 | 204.66 | 205.24 | 12,988 | -3.00(-1.44%) |
Oct 08, 2014 | 204.38 | 209.81 | 204.38 | 208.25 | 10,726 | +2.81(+1.37%) |
Oct 07, 2014 | 207.08 | 208.92 | 204.92 | 205.44 | 11,677 | -2.72(-1.31%) |
Oct 06, 2014 | 209.24 | 212.39 | 207.93 | 208.16 | 11,830 | -1.25(-0.60%) |
Oct 03, 2014 | 209.34 | 213.22 | 208.53 | 209.41 | 10,494 | +2.82(+1.36%) |
Oct 02, 2014 | 217.22 | 217.22 | 203.15 | 206.60 | 11,179 | +3.56(+1.75%) |
Oct 01, 2014 | 208.54 | 209.45 | 203.02 | 203.03 | 23,128 | -6.10(-2.92%) |
Sep 30, 2014 | 211.28 | 212.53 | 208.56 | 209.13 | 31,975 | -1.75(-0.83%) |
Sep 29, 2014 | 208.00 | 211.67 | 208.00 | 210.88 | 18,590 | +1.09(+0.52%) |
Sep 26, 2014 | 207.51 | 210.32 | 207.11 | 209.79 | 13,411 | +1.93(+0.93%) |
Sep 25, 2014 | 211.12 | 211.31 | 207.61 | 207.86 | 17,618 | -3.37(-1.59%) |
Sep 24, 2014 | 208.87 | 211.86 | 208.28 | 211.23 | 19,974 | +3.60(+1.73%) |
Sep 23, 2014 | 209.49 | 212.26 | 207.63 | 207.63 | 23,305 | -2.39(-1.14%) |
Sep 22, 2014 | 211.91 | 213.24 | 209.50 | 210.02 | 13,078 | -2.67(-1.26%) |
Sep 19, 2014 | 216.08 | 218.82 | 212.61 | 212.70 | 30,339 | -3.13(-1.45%) |
Sep 18, 2014 | 222.16 | 222.16 | 214.84 | 215.82 | 7,139 | -0.87(-0.40%) |
Sep 17, 2014 | 216.45 | 217.03 | 214.32 | 216.69 | 4,868 | +3.28(+1.54%) |
Sep 16, 2014 | 213.27 | 214.77 | 212.15 | 213.41 | 11,299 | +0.20(+0.09%) |
Sep 15, 2014 | 215.93 | 215.93 | 212.48 | 213.21 | 18,469 | -3.11(-1.44%) |
Sep 12, 2014 | 218.63 | 219.63 | 216.29 | 216.32 | 13,845 | -1.64(-0.75%) |
Sep 11, 2014 | 215.38 | 218.56 | 215.38 | 217.96 | 9,730 | +1.51(+0.70%) |
Sep 10, 2014 | 214.03 | 216.83 | 213.69 | 216.44 | 7,220 | +2.98(+1.40%) |
Sep 09, 2014 | 214.18 | 215.48 | 212.88 | 213.46 | 10,874 | -2.34(-1.09%) |
Sep 08, 2014 | 215.65 | 216.07 | 213.94 | 215.81 | 11,462 | +0.58(+0.27%) |
Sep 05, 2014 | 216.01 | 216.01 | 214.03 | 215.23 | 22,566 | -1.94(-0.89%) |
Sep 04, 2014 | 220.78 | 220.78 | 217.21 | 217.17 | 10,915 | -2.07(-0.95%) |
Sep 03, 2014 | 221.79 | 223.23 | 218.64 | 219.24 | 16,862 | -4.72(-2.11%) |