Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 259.19 | 259.38 | 254.99 | 256.39 | 990,751 | -1.33(-0.52%) |
Aug 29, 2014 | 257.31 | 257.73 | 257.73 | 257.73 | 631,621 | +1.32(+0.51%) |
Aug 28, 2014 | 257.82 | 258.39 | 255.82 | 256.41 | 712,077 | -2.17(-0.84%) |
Aug 27, 2014 | 260.90 | 261.76 | 257.39 | 258.58 | 714,133 | -2.26(-0.87%) |
Aug 26, 2014 | 259.01 | 261.47 | 258.27 | 260.84 | 899,096 | +2.72(+1.05%) |
Aug 25, 2014 | 253.99 | 258.52 | 253.86 | 258.12 | 911,677 | +5.40(+2.14%) |
Aug 22, 2014 | 252.03 | 253.83 | 251.40 | 252.72 | 590,135 | -0.23(-0.09%) |
Aug 21, 2014 | 251.52 | 253.02 | 250.41 | 252.95 | 665,554 | +1.22(+0.48%) |
Aug 20, 2014 | 249.17 | 251.92 | 247.93 | 251.73 | 680,343 | +2.46(+0.99%) |
Aug 19, 2014 | 247.70 | 249.51 | 247.15 | 249.27 | 914,396 | +1.41(+0.57%) |
Aug 18, 2014 | 245.81 | 247.96 | 245.27 | 247.86 | 600,111 | +3.58(+1.47%) |
Aug 15, 2014 | 245.33 | 245.86 | 242.28 | 244.28 | 759,054 | +0.30(+0.12%) |
Aug 14, 2014 | 242.89 | 244.10 | 242.57 | 243.98 | 431,207 | +1.33(+0.55%) |
Aug 13, 2014 | 242.59 | 241.00 | 241.64 | 242.65 | 494,847 | +1.64(+0.68%) |
Aug 12, 2014 | 238.53 | 241.39 | 238.47 | 241.00 | 714,813 | +1.89(+0.79%) |
Aug 11, 2014 | 239.70 | 240.93 | 238.86 | 239.11 | 458,778 | +0.50(+0.21%) |
Aug 08, 2014 | 236.01 | 238.15 | 234.59 | 238.62 | 510,518 | +3.74(+1.59%) |
Aug 07, 2014 | 236.84 | 238.57 | 233.75 | 234.87 | 556,617 | -0.81(-0.35%) |
Aug 06, 2014 | 232.41 | 237.20 | 232.06 | 235.69 | 862,847 | +2.26(+0.97%) |
Aug 05, 2014 | 235.77 | 236.94 | 232.85 | 233.42 | 977,519 | -3.31(-1.40%) |
Aug 04, 2014 | 237.60 | 237.60 | 235.12 | 236.73 | 1,131,092 | +1.49(+0.63%) |