Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 479.73 | 485.12 | 476.92 | 479.09 | 27,166 | +2.33(+0.49%) |
Oct 30, 2014 | 472.43 | 478.51 | 469.31 | 476.76 | 22,727 | +2.48(+0.52%) |
Oct 29, 2014 | 472.21 | 478.93 | 471.19 | 474.28 | 47,129 | +1.32(+0.28%) |
Oct 28, 2014 | 472.43 | 472.96 | 468.88 | 472.96 | 27,816 | +3.28(+0.70%) |
Oct 27, 2014 | 468.83 | 469.78 | 468.30 | 469.68 | 20,502 | +1.38(+0.29%) |
Oct 24, 2014 | 467.08 | 470.31 | 464.28 | 468.30 | 22,657 | +0.48(+0.10%) |
Oct 23, 2014 | 472.80 | 474.54 | 466.13 | 467.83 | 36,334 | -0.32(-0.07%) |
Oct 22, 2014 | 470.73 | 474.75 | 467.72 | 468.14 | 28,448 | -2.59(-0.55%) |
Oct 21, 2014 | 463.96 | 474.60 | 461.48 | 470.73 | 49,458 | +8.88(+1.92%) |
Oct 20, 2014 | 451.06 | 462.48 | 449.45 | 461.85 | 48,185 | +9.63(+2.13%) |
Oct 17, 2014 | 448.52 | 453.49 | 447.94 | 452.22 | 17,622 | +6.88(+1.54%) |
Oct 16, 2014 | 439.64 | 449.42 | 438.74 | 445.35 | 23,052 | +2.80(+0.63%) |
Oct 15, 2014 | 440.27 | 444.35 | 428.53 | 442.55 | 80,448 | -3.12(-0.70%) |
Oct 14, 2014 | 439.90 | 446.67 | 437.15 | 445.67 | 62,438 | +1.16(+0.26%) |
Oct 13, 2014 | 455.03 | 456.19 | 442.07 | 444.50 | 77,998 | -8.09(-1.79%) |
Oct 10, 2014 | 460.90 | 464.02 | 452.07 | 452.60 | 38,632 | -9.99(-2.16%) |
Oct 09, 2014 | 471.95 | 474.64 | 461.85 | 462.59 | 20,132 | -7.51(-1.60%) |
Oct 08, 2014 | 470.84 | 473.70 | 468.04 | 470.10 | 37,026 | -0.11(-0.02%) |
Oct 07, 2014 | 471.37 | 478.19 | 469.99 | 470.21 | 34,272 | -3.12(-0.66%) |
Oct 06, 2014 | 477.29 | 477.56 | 468.30 | 473.33 | 24,303 | -0.37(-0.08%) |
Oct 03, 2014 | 471.21 | 475.65 | 468.88 | 473.70 | 56,534 | +3.49(+0.74%) |
Oct 02, 2014 | 465.34 | 472.00 | 460.64 | 470.21 | 38,475 | +3.86(+0.83%) |
Oct 01, 2014 | 479.30 | 480.41 | 465.02 | 466.35 | 77,312 | -12.43(-2.60%) |
Sep 30, 2014 | 478.51 | 479.30 | 475.15 | 478.77 | 45,490 | +0.90(+0.19%) |
Sep 29, 2014 | 475.49 | 479.11 | 472.43 | 477.87 | 32,704 | +0.74(+0.16%) |
Sep 26, 2014 | 473.96 | 480.94 | 473.22 | 477.13 | 59,526 | +2.70(+0.57%) |
Sep 25, 2014 | 471.90 | 475.65 | 467.48 | 474.44 | 72,933 | +1.53(+0.32%) |
Sep 24, 2014 | 468.25 | 473.59 | 462.80 | 472.90 | 55,734 | +4.55(+0.97%) |
Sep 23, 2014 | 465.61 | 471.87 | 465.39 | 468.36 | 65,727 | +12.85(+2.82%) |
Sep 22, 2014 | 455.61 | 458.25 | 451.43 | 455.50 | 42,839 | -0.48(-0.10%) |
Sep 19, 2014 | 456.67 | 459.84 | 454.34 | 455.98 | 25,016 | -1.27(-0.28%) |
Sep 18, 2014 | 456.56 | 460.48 | 450.50 | 457.25 | 31,263 | +1.06(+0.23%) |
Sep 17, 2014 | 457.57 | 459.15 | 453.33 | 456.19 | 15,771 | -1.96(-0.43%) |
Sep 16, 2014 | 454.66 | 459.26 | 453.15 | 458.15 | 12,822 | +3.44(+0.76%) |
Sep 15, 2014 | 456.03 | 457.57 | 452.96 | 454.71 | 28,377 | +0.26(+0.06%) |
Sep 12, 2014 | 455.13 | 455.35 | 448.20 | 454.45 | 18,692 | -0.74(-0.16%) |
Sep 11, 2014 | 456.30 | 460.05 | 453.70 | 455.19 | 15,649 | -1.27(-0.28%) |
Sep 10, 2014 | 458.10 | 460.37 | 452.68 | 456.45 | 14,232 | -0.37(-0.08%) |
Sep 09, 2014 | 454.92 | 457.62 | 453.38 | 456.83 | 16,313 | +2.01(+0.44%) |
Sep 08, 2014 | 456.30 | 460.63 | 451.26 | 454.82 | 18,038 | -0.95(-0.21%) |
Sep 05, 2014 | 457.51 | 458.10 | 453.65 | 455.77 | 13,758 | -1.32(-0.29%) |
Sep 04, 2014 | 457.41 | 462.43 | 455.61 | 457.09 | 29,491 | +2.27(+0.50%) |
Sep 03, 2014 | 460.32 | 460.32 | 453.60 | 454.82 | 22,570 | -4.50(-0.98%) |
Sep 02, 2014 | 457.35 | 464.92 | 456.77 | 459.31 | 31,704 | +1.32(+0.29%) |
Aug 29, 2014 | 459.63 | 457.99 | 457.99 | 457.99 | 19,986 | -2.12(-0.46%) |
Aug 28, 2014 | 452.22 | 460.10 | 449.85 | 460.10 | 36,620 | +5.29(+1.16%) |
Aug 27, 2014 | 457.30 | 458.31 | 454.71 | 454.82 | 22,392 | -3.33(-0.73%) |
Aug 26, 2014 | 459.15 | 460.10 | 456.98 | 458.15 | 20,232 | -1.96(-0.43%) |
Aug 25, 2014 | 457.09 | 461.43 | 455.03 | 460.10 | 20,497 | +5.29(+1.16%) |
Aug 22, 2014 | 454.34 | 459.26 | 454.02 | 454.82 | 18,907 | -0.64(-0.14%) |
Aug 21, 2014 | 456.45 | 457.80 | 452.76 | 455.45 | 16,560 | -0.63(-0.14%) |
Aug 20, 2014 | 456.72 | 458.36 | 454.02 | 456.08 | 20,596 | -2.43(-0.53%) |
Aug 19, 2014 | 459.73 | 459.73 | 455.35 | 458.52 | 18,208 | -1.48(-0.32%) |
Aug 18, 2014 | 460.10 | 467.51 | 458.04 | 460.00 | 50,260 | +1.11(+0.24%) |
Aug 15, 2014 | 454.76 | 459.26 | 454.07 | 458.89 | 24,472 | +1.59(+0.35%) |
Aug 14, 2014 | 453.28 | 458.20 | 452.17 | 457.30 | 26,666 | +3.49(+0.77%) |
Aug 13, 2014 | 458.62 | 459.52 | 453.49 | 453.81 | 37,466 | -4.92(-1.07%) |
Aug 12, 2014 | 459.10 | 459.73 | 456.88 | 458.73 | 17,962 | -1.27(-0.28%) |
Aug 11, 2014 | 455.29 | 461.90 | 455.29 | 460.00 | 35,452 | +7.03(+1.55%) |
Aug 08, 2014 | 447.25 | 453.27 | 445.24 | 452.96 | 13,873 | +5.50(+1.23%) |
Aug 07, 2014 | 447.68 | 452.70 | 445.35 | 447.46 | 22,609 | +1.59(+0.36%) |
Aug 06, 2014 | 439.90 | 447.25 | 439.90 | 445.88 | 21,475 | +5.29(+1.20%) |
Aug 05, 2014 | 440.06 | 443.82 | 437.05 | 440.59 | 20,789 | -0.63(-0.14%) |
Aug 04, 2014 | 444.45 | 448.48 | 441.07 | 441.22 | 38,422 | -2.38(-0.54%) |