Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 462.28 | 485.97 | 460.12 | 484.18 | 62,818 | +10.42(+2.20%) |
Nov 26, 2014 | 474.92 | 473.76 | 473.76 | 473.76 | 155,112 | +1.26(+0.27%) |
Nov 25, 2014 | 474.60 | 478.40 | 471.76 | 472.50 | 116,144 | -1.11(-0.23%) |
Nov 24, 2014 | 473.76 | 477.18 | 471.86 | 473.60 | 225,845 | +0.37(+0.08%) |
Nov 21, 2014 | 483.97 | 483.97 | 471.97 | 473.23 | 108,716 | -1.42(-0.30%) |
Nov 20, 2014 | 468.39 | 481.02 | 461.28 | 474.65 | 116,083 | -6.53(-1.36%) |
Nov 19, 2014 | 477.02 | 482.02 | 474.65 | 481.18 | 48,144 | +4.84(+1.02%) |
Nov 18, 2014 | 477.81 | 481.39 | 474.60 | 476.34 | 36,292 | +1.00(+0.21%) |
Nov 17, 2014 | 478.13 | 478.94 | 474.02 | 475.34 | 32,438 | -4.21(-0.88%) |
Nov 14, 2014 | 475.81 | 481.66 | 474.23 | 479.55 | 31,109 | +2.53(+0.53%) |
Nov 13, 2014 | 478.55 | 485.50 | 475.55 | 477.02 | 67,479 | +0.95(+0.20%) |
Nov 12, 2014 | 476.23 | 478.11 | 474.86 | 476.07 | 45,821 | -0.53(-0.11%) |
Nov 11, 2014 | 479.34 | 480.25 | 476.55 | 476.60 | 28,871 | -1.79(-0.37%) |
Nov 10, 2014 | 478.02 | 483.34 | 473.97 | 478.39 | 25,874 | +1.95(+0.41%) |
Nov 07, 2014 | 478.23 | 481.29 | 474.92 | 476.44 | 23,552 | -2.58(-0.54%) |
Nov 06, 2014 | 476.23 | 481.29 | 476.23 | 479.02 | 29,321 | +1.74(+0.36%) |
Nov 05, 2014 | 479.71 | 483.02 | 475.18 | 477.29 | 22,655 | -0.84(-0.18%) |
Nov 04, 2014 | 481.39 | 482.81 | 475.07 | 478.13 | 30,234 | -3.74(-0.78%) |
Nov 03, 2014 | 476.92 | 485.87 | 476.92 | 481.87 | 39,120 | +4.95(+1.04%) |
Oct 31, 2014 | 477.55 | 482.92 | 474.76 | 476.92 | 27,289 | +2.32(+0.49%) |
Oct 30, 2014 | 470.28 | 476.34 | 467.18 | 474.60 | 22,831 | +2.47(+0.52%) |
Oct 29, 2014 | 470.07 | 476.76 | 469.05 | 472.13 | 47,344 | +1.32(+0.28%) |
Oct 28, 2014 | 470.28 | 470.81 | 466.76 | 470.81 | 27,943 | +3.26(+0.70%) |
Oct 27, 2014 | 466.70 | 467.65 | 466.18 | 467.55 | 20,595 | +1.37(+0.29%) |
Oct 24, 2014 | 464.97 | 468.18 | 462.18 | 466.18 | 22,761 | +0.47(+0.10%) |
Oct 23, 2014 | 470.65 | 472.39 | 464.02 | 465.70 | 36,500 | -0.32(-0.07%) |
Oct 22, 2014 | 468.60 | 472.60 | 465.60 | 466.02 | 28,577 | -2.58(-0.55%) |
Oct 21, 2014 | 461.86 | 472.44 | 459.39 | 468.60 | 49,684 | +8.85(+1.92%) |
Oct 20, 2014 | 449.01 | 460.39 | 447.41 | 459.75 | 48,405 | +9.58(+2.13%) |
Oct 17, 2014 | 446.49 | 451.44 | 445.91 | 450.17 | 17,702 | +6.84(+1.54%) |
Oct 16, 2014 | 437.64 | 447.38 | 436.75 | 443.33 | 23,158 | +2.79(+0.63%) |
Oct 15, 2014 | 438.28 | 442.33 | 426.59 | 440.54 | 80,814 | -3.11(-0.70%) |
Oct 14, 2014 | 437.91 | 444.65 | 435.17 | 443.64 | 62,722 | +1.16(+0.26%) |
Oct 13, 2014 | 452.96 | 454.12 | 440.07 | 442.49 | 78,354 | -8.05(-1.79%) |
Oct 10, 2014 | 458.81 | 461.91 | 450.02 | 450.54 | 38,808 | -9.95(-2.16%) |
Oct 09, 2014 | 469.81 | 472.49 | 459.75 | 460.49 | 20,224 | -7.48(-1.60%) |
Oct 08, 2014 | 468.70 | 471.55 | 465.92 | 467.97 | 37,195 | -0.10(-0.02%) |
Oct 07, 2014 | 469.23 | 476.02 | 467.86 | 468.07 | 34,428 | -3.11(-0.66%) |
Oct 06, 2014 | 475.13 | 475.39 | 466.18 | 471.18 | 24,414 | -0.37(-0.08%) |
Oct 03, 2014 | 469.07 | 473.50 | 466.76 | 471.55 | 56,792 | +3.48(+0.74%) |
Oct 02, 2014 | 463.23 | 469.86 | 458.55 | 468.07 | 38,650 | +3.84(+0.83%) |
Oct 01, 2014 | 477.13 | 478.23 | 462.91 | 464.23 | 77,665 | -12.37(-2.60%) |
Sep 30, 2014 | 476.34 | 477.13 | 473.00 | 476.60 | 45,698 | +0.89(+0.19%) |
Sep 29, 2014 | 473.34 | 476.94 | 470.28 | 475.71 | 32,853 | +0.74(+0.16%) |
Sep 26, 2014 | 471.81 | 478.76 | 471.07 | 474.97 | 59,798 | +2.69(+0.57%) |
Sep 25, 2014 | 469.76 | 473.50 | 465.36 | 472.29 | 73,265 | +1.53(+0.32%) |
Sep 24, 2014 | 466.12 | 471.44 | 460.70 | 470.76 | 55,988 | +4.53(+0.97%) |
Sep 23, 2014 | 463.49 | 469.73 | 463.28 | 466.23 | 66,026 | +12.79(+2.82%) |
Sep 22, 2014 | 453.54 | 456.18 | 449.38 | 453.44 | 43,034 | -0.47(-0.10%) |
Sep 19, 2014 | 454.60 | 457.75 | 452.28 | 453.91 | 25,130 | -1.26(-0.28%) |
Sep 18, 2014 | 454.49 | 458.39 | 448.46 | 455.18 | 31,405 | +1.05(+0.23%) |
Sep 17, 2014 | 455.49 | 457.07 | 451.28 | 454.12 | 15,842 | -1.95(-0.43%) |
Sep 16, 2014 | 452.60 | 457.18 | 451.10 | 456.07 | 12,881 | +3.42(+0.76%) |
Sep 15, 2014 | 453.96 | 455.49 | 450.91 | 452.65 | 28,506 | +0.26(+0.06%) |
Sep 12, 2014 | 453.07 | 453.28 | 446.17 | 452.38 | 18,777 | -0.74(-0.16%) |
Sep 11, 2014 | 454.23 | 457.96 | 451.65 | 453.12 | 15,720 | -1.26(-0.28%) |
Sep 10, 2014 | 456.02 | 458.28 | 450.63 | 454.38 | 14,297 | -0.37(-0.08%) |
Sep 09, 2014 | 452.86 | 455.54 | 451.32 | 454.75 | 16,387 | +2.00(+0.44%) |
Sep 08, 2014 | 454.23 | 458.54 | 449.21 | 452.75 | 18,120 | -0.95(-0.21%) |
Sep 05, 2014 | 455.44 | 456.02 | 451.60 | 453.70 | 13,821 | -1.32(-0.29%) |
Sep 04, 2014 | 455.33 | 460.33 | 453.54 | 455.02 | 29,625 | +2.26(+0.50%) |
Sep 03, 2014 | 458.23 | 458.23 | 451.54 | 452.75 | 22,673 | -4.48(-0.98%) |