Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 265.20 | 266.95 | 262.14 | 263.74 | 675,801 | +0.35(+0.13%) |
Oct 30, 2014 | 255.66 | 263.67 | 255.42 | 263.39 | 560,660 | +5.93(+2.30%) |
Oct 29, 2014 | 260.91 | 260.99 | 255.88 | 257.46 | 478,228 | -3.61(-1.38%) |
Oct 28, 2014 | 255.23 | 261.43 | 254.20 | 261.07 | 476,302 | +6.91(+2.72%) |
Oct 27, 2014 | 254.11 | 254.77 | 254.57 | 254.17 | 469,216 | -0.41(-0.16%) |
Oct 24, 2014 | 254.70 | 255.71 | 252.66 | 254.57 | 401,124 | +0.24(+0.10%) |
Oct 23, 2014 | 251.99 | 257.48 | 251.27 | 254.33 | 630,171 | +4.18(+1.67%) |
Oct 22, 2014 | 251.49 | 256.78 | 248.88 | 250.15 | 1,225,859 | +0.57(+0.23%) |
Oct 21, 2014 | 245.42 | 249.71 | 244.51 | 249.59 | 813,034 | +6.60(+2.72%) |
Oct 20, 2014 | 241.41 | 243.18 | 239.40 | 242.99 | 762,054 | +1.24(+0.51%) |
Oct 17, 2014 | 238.18 | 244.32 | 236.63 | 241.75 | 1,241,842 | +7.05(+3.00%) |
Oct 16, 2014 | 221.53 | 237.15 | 218.70 | 234.70 | 1,441,210 | +12.54(+5.64%) |
Oct 15, 2014 | 220.94 | 223.93 | 214.59 | 222.16 | 1,121,269 | -0.55(-0.25%) |
Oct 14, 2014 | 219.44 | 225.47 | 217.27 | 222.71 | 863,977 | +4.33(+1.98%) |
Oct 13, 2014 | 221.30 | 223.46 | 217.99 | 218.39 | 658,574 | -2.19(-0.99%) |
Oct 10, 2014 | 224.94 | 226.63 | 220.46 | 220.57 | 954,740 | -4.68(-2.08%) |
Oct 09, 2014 | 232.22 | 232.25 | 224.12 | 225.25 | 817,949 | -6.50(-2.80%) |
Oct 08, 2014 | 227.15 | 232.03 | 223.63 | 231.75 | 527,672 | +5.37(+2.37%) |
Oct 07, 2014 | 230.47 | 231.39 | 226.38 | 226.38 | 600,514 | -5.83(-2.51%) |
Oct 06, 2014 | 234.82 | 235.84 | 230.81 | 232.21 | 533,664 | -2.22(-0.95%) |
Oct 03, 2014 | 228.46 | 234.75 | 228.01 | 234.43 | 563,230 | +7.62(+3.36%) |
Oct 02, 2014 | 224.51 | 227.30 | 223.06 | 226.81 | 501,452 | +0.96(+0.42%) |
Oct 01, 2014 | 231.09 | 232.01 | 225.26 | 225.85 | 617,549 | -5.24(-2.27%) |
Sep 30, 2014 | 234.26 | 235.70 | 230.95 | 231.09 | 836,698 | -2.50(-1.07%) |
Sep 29, 2014 | 227.81 | 233.86 | 227.76 | 233.59 | 822,549 | +2.42(+1.05%) |
Sep 26, 2014 | 227.88 | 231.40 | 226.37 | 231.18 | 576,033 | +4.91(+2.17%) |
Sep 25, 2014 | 229.97 | 229.97 | 225.48 | 226.27 | 587,723 | -4.62(-2.00%) |
Sep 24, 2014 | 227.54 | 232.06 | 226.37 | 230.89 | 831,515 | +3.34(+1.47%) |
Sep 23, 2014 | 224.55 | 228.51 | 224.55 | 227.54 | 831,860 | +2.77(+1.23%) |
Sep 22, 2014 | 228.07 | 228.07 | 223.24 | 224.77 | 763,293 | -4.44(-1.94%) |
Sep 19, 2014 | 232.65 | 233.33 | 228.07 | 229.21 | 1,243,963 | -2.86(-1.23%) |
Sep 18, 2014 | 232.44 | 233.76 | 230.86 | 232.07 | 554,974 | +1.19(+0.52%) |
Sep 17, 2014 | 233.78 | 234.76 | 228.31 | 230.88 | 575,629 | -2.08(-0.89%) |
Sep 16, 2014 | 232.37 | 234.92 | 231.70 | 232.95 | 473,885 | -0.71(-0.30%) |
Sep 15, 2014 | 239.12 | 239.12 | 232.92 | 233.66 | 688,314 | -6.40(-2.67%) |
Sep 12, 2014 | 241.88 | 245.90 | 237.86 | 240.06 | 1,623,699 | +4.69(+1.99%) |
Sep 11, 2014 | 240.57 | 241.30 | 234.50 | 235.37 | 939,685 | -5.90(-2.45%) |
Sep 10, 2014 | 228.51 | 242.50 | 227.92 | 241.27 | 1,646,270 | +12.63(+5.52%) |
Sep 09, 2014 | 237.86 | 238.96 | 227.62 | 228.64 | 1,390,521 | -10.06(-4.22%) |
Sep 08, 2014 | 242.96 | 243.69 | 238.01 | 238.71 | 670,800 | -5.14(-2.11%) |
Sep 05, 2014 | 243.41 | 245.71 | 242.88 | 243.84 | 553,595 | +0.22(+0.09%) |
Sep 04, 2014 | 246.35 | 247.50 | 243.00 | 243.62 | 501,108 | -1.62(-0.66%) |
Sep 03, 2014 | 246.64 | 248.05 | 245.01 | 245.24 | 435,512 | -0.78(-0.32%) |
Sep 02, 2014 | 246.11 | 248.41 | 246.33 | 246.02 | 598,513 | -0.31(-0.12%) |
Aug 29, 2014 | 246.78 | 246.33 | 246.33 | 246.33 | 380,745 | -0.06(-0.02%) |
Aug 28, 2014 | 245.73 | 247.51 | 245.20 | 246.38 | 193,032 | -0.82(-0.33%) |
Aug 27, 2014 | 248.21 | 248.75 | 246.15 | 247.20 | 480,860 | -0.72(-0.29%) |
Aug 26, 2014 | 247.67 | 249.10 | 246.95 | 247.92 | 558,489 | +0.93(+0.38%) |
Aug 25, 2014 | 248.25 | 248.33 | 246.22 | 246.99 | 372,904 | -0.62(-0.25%) |
Aug 22, 2014 | 248.47 | 249.66 | 247.02 | 247.61 | 401,661 | -2.05(-0.82%) |
Aug 21, 2014 | 248.62 | 250.72 | 247.70 | 249.66 | 416,290 | +1.19(+0.48%) |
Aug 20, 2014 | 246.94 | 249.17 | 245.47 | 248.47 | 322,097 | +1.54(+0.62%) |
Aug 19, 2014 | 246.55 | 247.52 | 245.35 | 246.93 | 220,874 | +0.77(+0.31%) |
Aug 18, 2014 | 244.17 | 246.35 | 243.27 | 246.16 | 303,650 | +4.61(+1.91%) |
Aug 15, 2014 | 244.79 | 244.62 | 239.66 | 241.55 | 595,626 | -3.06(-1.25%) |
Aug 14, 2014 | 243.26 | 245.03 | 243.11 | 244.62 | 840,735 | +1.58(+0.65%) |
Aug 13, 2014 | 241.02 | 243.59 | 239.78 | 243.03 | 672,505 | +3.21(+1.34%) |
Aug 12, 2014 | 243.54 | 245.35 | 237.59 | 239.82 | 426,092 | -4.78(-1.95%) |
Aug 11, 2014 | 245.57 | 247.18 | 244.32 | 244.60 | 332,968 | +0.55(+0.22%) |
Aug 08, 2014 | 238.85 | 243.63 | 238.30 | 244.05 | 513,372 | +5.42(+2.27%) |
Aug 07, 2014 | 242.27 | 242.77 | 238.18 | 238.63 | 384,389 | -1.62(-0.67%) |
Aug 06, 2014 | 239.47 | 243.17 | 238.24 | 240.25 | 1,591,383 | -0.60(-0.25%) |
Aug 05, 2014 | 241.20 | 244.47 | 239.44 | 240.85 | 363,632 | -2.62(-1.07%) |
Aug 04, 2014 | 242.84 | 244.14 | 240.57 | 243.46 | 457,284 | +2.09(+0.87%) |