Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 547.00 | 549.60 | 544.48 | 549.08 | 1,210,061 | +1.35(+0.25%) |
Nov 26, 2014 | 547.73 | 547.73 | 547.73 | 0 | -1.50(-0.27%) | |
Nov 25, 2014 | 547.21 | 552.50 | 546.91 | 549.23 | 1,903,587 | +1.75(+0.32%) |
Nov 24, 2014 | 546.57 | 551.19 | 544.15 | 547.48 | 1,653,768 | +1.59(+0.29%) |
Nov 21, 2014 | 551.04 | 551.04 | 545.00 | 545.89 | 2,505,988 | +2.13(+0.39%) |
Nov 20, 2014 | 542.09 | 545.38 | 541.50 | 543.76 | 1,750,453 | -3.44(-0.63%) |
Nov 19, 2014 | 544.75 | 548.22 | 539.19 | 547.20 | 1,517,076 | +2.69(+0.49%) |
Nov 18, 2014 | 547.93 | 552.79 | 543.80 | 544.51 | 1,821,369 | -2.13(-0.39%) |
Nov 17, 2014 | 555.19 | 555.19 | 544.44 | 546.64 | 1,680,375 | -8.55(-1.54%) |
Nov 14, 2014 | 558.00 | 558.00 | 552.51 | 555.19 | 1,425,060 | -1.25(-0.22%) |
Nov 13, 2014 | 560.81 | 560.82 | 554.09 | 556.44 | 1,510,224 | -1.81(-0.32%) |
Nov 12, 2014 | 561.15 | 561.25 | 555.50 | 558.25 | 1,094,001 | -3.04(-0.54%) |
Nov 11, 2014 | 558.52 | 562.50 | 556.24 | 561.29 | 1,098,292 | +3.06(+0.55%) |
Nov 10, 2014 | 552.40 | 560.63 | 551.62 | 558.23 | 1,298,865 | +6.41(+1.16%) |
Nov 07, 2014 | 555.60 | 555.60 | 549.35 | 551.82 | 1,589,131 | +0.13(+0.02%) |
Nov 06, 2014 | 555.50 | 556.80 | 550.58 | 551.69 | 1,649,884 | -4.26(-0.77%) |
Nov 05, 2014 | 566.79 | 566.90 | 554.15 | 555.95 | 1,645,209 | -8.24(-1.46%) |
Nov 04, 2014 | 561.16 | 564.79 | 558.30 | 564.19 | 1,386,010 | +0.42(+0.07%) |
Nov 03, 2014 | 563.53 | 567.15 | 561.63 | 563.77 | 1,541,506 | -4.10(-0.72%) |
Oct 31, 2014 | 568.30 | 568.73 | 564.81 | 567.87 | 2,341,539 | +7.60(+1.36%) |
Oct 30, 2014 | 558.25 | 562.50 | 552.13 | 560.27 | 1,612,459 | +1.82(+0.33%) |
Oct 29, 2014 | 560.85 | 563.39 | 555.98 | 558.45 | 2,053,255 | -0.49(-0.09%) |
Oct 28, 2014 | 551.71 | 559.20 | 550.43 | 558.94 | 1,739,066 | +9.06(+1.65%) |
Oct 27, 2014 | 547.76 | 554.00 | 547.20 | 549.88 | 1,598,389 | +0.98(+0.18%) |
Oct 24, 2014 | 554.98 | 555.00 | 545.16 | 548.90 | 2,175,767 | -4.75(-0.86%) |
Oct 23, 2014 | 548.28 | 557.40 | 545.50 | 553.65 | 2,153,588 | +10.96(+2.02%) |
Oct 22, 2014 | 550.76 | 542.69 | 2,974,518 | +4.66(+0.87%) | ||
Oct 21, 2014 | 537.27 | 538.77 | 530.20 | 538.03 | 2,460,130 | +5.65(+1.06%) |
Oct 20, 2014 | 520.45 | 533.16 | 520.35 | 532.38 | 2,749,660 | +9.41(+1.80%) |
Oct 17, 2014 | 518.41 | 522.97 | 5,998,740 | -13.95(-2.60%) | ||
Oct 16, 2014 | 527.00 | 540.99 | 524.95 | 536.92 | 3,801,875 | -3.81(-0.70%) |
Oct 15, 2014 | 542.08 | 543.91 | 528.42 | 540.73 | 3,836,173 | -7.96(-1.45%) |
Oct 14, 2014 | 550.14 | 558.63 | 544.50 | 548.69 | 2,609,952 | +3.94(+0.72%) |
Oct 13, 2014 | 555.13 | 560.88 | 544.43 | 544.75 | 2,756,420 | -10.44(-1.88%) |
Oct 10, 2014 | 567.47 | 575.23 | 555.01 | 555.19 | 2,979,673 | -15.62(-2.74%) |
Oct 09, 2014 | 581.61 | 582.53 | 569.03 | 570.81 | 2,413,337 | -12.93(-2.22%) |
Oct 08, 2014 | 574.79 | 584.69 | 567.64 | 583.74 | 2,210,160 | +9.64(+1.68%) |
Oct 07, 2014 | 584.90 | 585.85 | 574.10 | 574.10 | 1,545,809 | -13.68(-2.33%) |
Oct 06, 2014 | 589.95 | 592.40 | 585.40 | 587.78 | 1,286,130 | +1.53(+0.26%) |
Oct 03, 2014 | 584.10 | 588.29 | 583.50 | 586.25 | 1,214,593 | +5.37(+0.92%) |
Oct 02, 2014 | 578.00 | 583.24 | 574.05 | 580.88 | 1,536,845 | +1.25(+0.22%) |
Oct 01, 2014 | 586.80 | 588.72 | 578.02 | 579.63 | 1,449,567 | -8.78(-1.49%) |
Sep 30, 2014 | 587.49 | 591.00 | 584.50 | 588.41 | 1,571,676 | +0.60(+0.10%) |
Sep 29, 2014 | 581.83 | 589.31 | 581.57 | 587.81 | 1,144,899 | -0.09(-0.02%) |
Sep 26, 2014 | 585.93 | 589.57 | 585.00 | 587.90 | 1,289,090 | +2.65(+0.45%) |
Sep 25, 2014 | 596.99 | 598.07 | 584.74 | 585.25 | 1,675,424 | -13.17(-2.20%) |
Sep 24, 2014 | 591.57 | 600.11 | 590.30 | 598.42 | 1,760,753 | +7.24(+1.22%) |
Sep 23, 2014 | 595.00 | 596.65 | 590.24 | 591.18 | 1,403,936 | -6.09(-1.02%) |
Sep 22, 2014 | 602.50 | 603.80 | 593.12 | 597.27 | 1,785,101 | -8.13(-1.34%) |
Sep 19, 2014 | 599.49 | 605.40 | 597.76 | 605.40 | 4,194,630 | +8.13(+1.36%) |
Sep 18, 2014 | 595.05 | 597.56 | 593.02 | 597.27 | 1,494,462 | +3.98(+0.67%) |
Sep 17, 2014 | 589.51 | 596.07 | 587.12 | 593.29 | 1,720,618 | +4.51(+0.77%) |
Sep 16, 2014 | 580.95 | 590.15 | 580.95 | 588.78 | 1,581,286 | +7.14(+1.23%) |
Sep 15, 2014 | 582.24 | 583.92 | 577.01 | 581.64 | 1,550,065 | -3.26(-0.56%) |
Sep 12, 2014 | 590.39 | 591.25 | 583.28 | 584.90 | 1,852,271 | -6.21(-1.05%) |
Sep 11, 2014 | 590.00 | 591.95 | 586.04 | 591.11 | 1,501,411 | -2.31(-0.39%) |
Sep 10, 2014 | 591.74 | 593.72 | 587.14 | 593.42 | 1,160,167 | +1.45(+0.24%) |
Sep 09, 2014 | 600.27 | 600.60 | 590.48 | 591.97 | 1,573,676 | -9.66(-1.61%) |
Sep 08, 2014 | 599.14 | 603.52 | 598.02 | 601.63 | 1,601,156 | +3.85(+0.64%) |
Sep 05, 2014 | 595.13 | 598.50 | 593.55 | 597.78 | 1,799,855 | +4.64(+0.78%) |
Sep 04, 2014 | 592.13 | 598.00 | 590.60 | 593.14 | 1,634,552 | +3.62(+0.61%) |
Sep 03, 2014 | 591.73 | 594.49 | 586.50 | 589.52 | 1,579,136 | +0.89(+0.15%) |