Date: 2/26/2016 Open: 1954.949951 High: 1962.959961 Low: 1945.780029 Close: 1948.050049 Volume: 4348510000 Adj Close: 1948.050049 % change: -0.0019 30 day Volatility: 20.57% 10 day vol: 18.84% 5 day vol: 17.37% 5day-30day Vol: -3.20% 60 day Volatility: 20.65% |
Date: 2/25/2016 Open: 1931.869995 High: 1951.829956 Low: 1925.410034 Close: 1951.699951 Volume: 4118210000 Adj Close: 1951.699951 % change: 0.0113 30 day Volatility: 20.58% 10 day vol: 18.70% 5 day vol: 17.08% 5day-30day Vol: -3.50% 60 day Volatility: 20.68% |
Date: 2/24/2016 Open: 1917.560059 High: 1932.079956 Low: 1891 Close: 1929.800049 Volume: 4317250000 Adj Close: 1929.800049 % change: 0.0044 30 day Volatility: 20.74% 10 day vol: 18.52% 5 day vol: 16.21% 5day-30day Vol: -4.53% 60 day Volatility: 20.53% |
Date: 2/23/2016 Open: 1942.380005 High: 1942.380005 Low: 1919.439941 Close: 1921.27002 Volume: 3890650000 Adj Close: 1921.27002 % change: -0.0125 30 day Volatility: 21.26% 10 day vol: 20.45% 5 day vol: 20.01% 5day-30day Vol: -1.25% 60 day Volatility: 21.05% |
Date: 2/22/2016 Open: 1924.439941 High: 1946.699951 Low: 1924.439941 Close: 1945.5 Volume: 4054710000 Adj Close: 1945.5 % change: 0.0144 30 day Volatility: 21.57% 10 day vol: 21.75% 5 day vol: 16.21% 5day-30day Vol: -5.36% 60 day Volatility: 21.10% |
Date: 2/19/2016 Open: 1916.73999 High: 1918.780029 Low: 1902.170044 Close: 1917.780029 Volume: 4142850000 Adj Close: 1917.780029 % change: 0.0000 30 day Volatility: 22.15% 10 day vol: 20.63% 5 day vol: 17.71% 5day-30day Vol: -4.44% 60 day Volatility: 20.92% |
Date: 2/18/2016 Open: 1927.569946 High: 1930 Low: 1915.089966 Close: 1917.829956 Volume: 4436490000 Adj Close: 1917.829956 % change: -0.0047 30 day Volatility: 22.19% 10 day vol: 20.76% 5 day vol: 23.36% 5day-30day Vol: 1.17% 60 day Volatility: 21.09% |
Date: 2/17/2016 Open: 1898.800049 High: 1930.680054 Low: 1898.800049 Close: 1926.819946 Volume: 5011540000 Adj Close: 1926.819946 % change: 0.0163 30 day Volatility: 22.60% 10 day vol: 22.78% 5 day vol: 22.09% 5day-30day Vol: -0.51% 60 day Volatility: 21.09% |
Date: 2/16/2016 Open: 1871.439941 High: 1895.77002 Low: 1871.439941 Close: 1895.579956 Volume: 4570670000 Adj Close: 1895.579956 % change: 0.0164 30 day Volatility: 21.86% 10 day vol: 20.92% 5 day vol: 21.25% 5day-30day Vol: -0.61% 60 day Volatility: 20.71% |
Date: 2/12/2016 Open: 1833.400024 High: 1864.780029 Low: 1833.400024 Close: 1864.780029 Volume: 4696920000 Adj Close: 1864.780029 % change: 0.0193 30 day Volatility: 22.37% 10 day vol: 23.04% 5 day vol: 21.59% 5day-30day Vol: -0.78% 60 day Volatility: 20.32% |
Date: 2/11/2016 Open: 1847 High: 1847 Low: 1810.099976 Close: 1829.079956 Volume: 5500800000 Adj Close: 1829.079956 % change: -0.0124 30 day Volatility: 22.04% 10 day vol: 20.66% 5 day vol: 13.47% 5day-30day Vol: -8.57% 60 day Volatility: 19.76% |
Date: 2/10/2016 Open: 1857.099976 High: 1881.599976 Low: 1850.319946 Close: 1851.859985 Volume: 4471170000 Adj Close: 1851.859985 % change: -0.0002 30 day Volatility: 23.35% 10 day vol: 20.50% 5 day vol: 15.00% 5day-30day Vol: -8.35% 60 day Volatility: 19.64% |
Date: 2/9/2016 Open: 1848.459961 High: 1868.25 Low: 1834.939941 Close: 1852.209961 Volume: 5183220000 Adj Close: 1852.209961 % change: -0.0007 30 day Volatility: 23.62% 10 day vol: 22.03% 5 day vol: 16.76% 5day-30day Vol: -6.86% 60 day Volatility: 19.68% |
Date: 2/8/2016 Open: 1873.25 High: 1873.25 Low: 1828.459961 Close: 1853.439941 Volume: 5636460000 Adj Close: 1853.439941 % change: -0.0143 30 day Volatility: 23.64% 10 day vol: 23.12% 5 day vol: 18.48% 5day-30day Vol: -5.16% 60 day Volatility: 19.68% |
Date: 2/5/2016 Open: 1913.069946 High: 1913.069946 Low: 1872.650024 Close: 1880.050049 Volume: 4929940000 Adj Close: 1880.050049 % change: -0.0187 30 day Volatility: 23.43% 10 day vol: 24.60% 5 day vol: 18.64% 5day-30day Vol: -4.79% 60 day Volatility: 19.88% |
Date: 2/4/2016 Open: 1911.670044 High: 1927.349976 Low: 1900.52002 Close: 1915.449951 Volume: 5193320000 Adj Close: 1915.449951 % change: 0.0015 30 day Volatility: 24.03% 10 day vol: 22.39% 5 day vol: 24.94% 5day-30day Vol: 0.91% 60 day Volatility: 19.51% |
Date: 2/3/2016 Open: 1907.069946 High: 1918.01001 Low: 1872.22998 Close: 1912.530029 Volume: 5172950000 Adj Close: 1912.530029 % change: 0.0050 30 day Volatility: 24.33% 10 day vol: 23.48% 5 day vol: 25.02% 5day-30day Vol: 0.69% 60 day Volatility: 19.82% |
Date: 2/2/2016 Open: 1935.26001 High: 1935.26001 Low: 1897.290039 Close: 1903.030029 Volume: 4463190000 Adj Close: 1903.030029 % change: -0.0189 30 day Volatility: 24.22% 10 day vol: 23.41% 5 day vol: 26.81% 5day-30day Vol: 2.59% 60 day Volatility: 19.90% |
Date: 2/1/2016 Open: 1936.939941 High: 1947.199951 Low: 1920.300049 Close: 1939.380005 Volume: 4322530000 Adj Close: 1939.380005 % change: -0.0004 30 day Volatility: 23.93% 10 day vol: 24.09% 5 day vol: 21.82% 5day-30day Vol: -2.12% 60 day Volatility: 19.72% |
Date: 1/29/2016 Open: 1894 High: 1940.23999 Low: 1894 Close: 1940.23999 Volume: 5497570000 Adj Close: 1940.23999 % change: 0.0245 30 day Volatility: 24.04% 10 day vol: 25.25% 5 day vol: 27.14% 5day-30day Vol: 3.10% 60 day Volatility: 19.72% |
Date: 1/28/2016 Open: 1885.219971 High: 1902.959961 Low: 1873.650024 Close: 1893.359985 Volume: 4693010000 Adj Close: 1893.359985 % change: 0.0055 30 day Volatility: 21.67% 10 day vol: 25.51% 5 day vol: 25.05% 5day-30day Vol: 3.37% 60 day Volatility: 18.88% |
Date: 1/27/2016 Open: 1902.52002 High: 1916.98999 Low: 1872.699951 Close: 1882.949951 Volume: 4754040000 Adj Close: 1882.949951 % change: -0.0109 30 day Volatility: 22.07% 10 day vol: 25.71% 5 day vol: 25.02% 5day-30day Vol: 2.95% 60 day Volatility: 18.89% |
Date: 1/26/2016 Open: 1878.790039 High: 1906.72998 Low: 1878.790039 Close: 1903.630005 Volume: 4357940000 Adj Close: 1903.630005 % change: 0.0140 30 day Volatility: 21.94% 10 day vol: 25.28% 5 day vol: 25.32% 5day-30day Vol: 3.38% 60 day Volatility: 18.79% |
Date: 1/25/2016 Open: 1906.280029 High: 1906.280029 Low: 1875.969971 Close: 1877.079956 Volume: 4401380000 Adj Close: 1877.079956 % change: -0.0158 30 day Volatility: 20.89% 10 day vol: 24.34% 5 day vol: 23.04% 5day-30day Vol: 2.15% 60 day Volatility: 18.45% |
Date: 1/22/2016 Open: 1877.400024 High: 1908.849976 Low: 1877.400024 Close: 1906.900024 Volume: 4901760000 Adj Close: 1906.900024 % change: 0.0201 30 day Volatility: 21.31% 10 day vol: 25.74% 5 day vol: 25.92% 5day-30day Vol: 4.60% 60 day Volatility: 18.20% |
Date: 1/21/2016 Open: 1861.459961 High: 1889.849976 Low: 1848.97998 Close: 1868.98999 Volume: 5078810000 Adj Close: 1868.98999 % change: 0.0052 30 day Volatility: 19.96% 10 day vol: 22.57% 5 day vol: 24.06% 5day-30day Vol: 4.10% 60 day Volatility: 17.56% |
Date: 1/20/2016 Open: 1876.180054 High: 1876.180054 Low: 1812.290039 Close: 1859.329956 Volume: 6416070000 Adj Close: 1859.329956 % change: -0.0118 30 day Volatility: 20.14% 10 day vol: 22.18% 5 day vol: 27.69% 5day-30day Vol: 7.55% 60 day Volatility: 17.76% |
Date: 1/19/2016 Open: 1888.660034 High: 1901.439941 Low: 1864.599976 Close: 1881.329956 Volume: 4928350000 Adj Close: 1881.329956 % change: 0.0005 30 day Volatility: 20.59% 10 day vol: 22.44% 5 day vol: 29.64% 5day-30day Vol: 9.05% 60 day Volatility: 17.64% |
Date: 1/15/2016 Open: 1916.680054 High: 1916.680054 Low: 1857.829956 Close: 1880.329956 Volume: 5468460000 Adj Close: 1880.329956 % change: -0.0218 30 day Volatility: 20.89% 10 day vol: 22.03% 5 day vol: 29.68% 5day-30day Vol: 8.79% 60 day Volatility: 17.63% |
Date: 1/14/2016 Open: 1891.680054 High: 1934.469971 Low: 1878.930054 Close: 1921.839966 Volume: 5241110000 Adj Close: 1921.839966 % change: 0.0166 30 day Volatility: 20.95% 10 day vol: 20.83% 5 day vol: 26.36% 5day-30day Vol: 5.41% 60 day Volatility: 17.31% |
Date: 1/13/2016 Open: 1940.339966 High: 1950.329956 Low: 1886.410034 Close: 1890.280029 Volume: 5087030000 Adj Close: 1890.280029 % change: -0.0253 30 day Volatility: 20.28% 10 day vol: 19.20% 5 day vol: 23.69% 5day-30day Vol: 3.41% 60 day Volatility: 16.84% |
Date: 1/12/2016 Open: 1927.829956 High: 1947.380005 Low: 1914.349976 Close: 1938.680054 Volume: 4887260000 Adj Close: 1938.680054 % change: 0.0078 30 day Volatility: 18.67% 10 day vol: 16.83% 5 day vol: 20.04% 5day-30day Vol: 1.38% 60 day Volatility: 16.00% |
Date: 1/11/2016 Open: 1926.119995 High: 1935.650024 Low: 1901.099976 Close: 1923.670044 Volume: 4607290000 Adj Close: 1923.670044 % change: 0.0009 30 day Volatility: 19.33% 10 day vol: 15.46% 5 day vol: 17.37% 5day-30day Vol: -1.96% 60 day Volatility: 16.10% |
Date: 1/8/2016 Open: 1985.319946 High: 1985.319946 Low: 1918.459961 Close: 1922.030029 Volume: 4664940000 Adj Close: 1922.030029 % change: -0.0109 30 day Volatility: 19.38% 10 day vol: 17.71% 5 day vol: 15.17% 5day-30day Vol: -4.21% 60 day Volatility: 16.56% |
Date: 1/7/2016 Open: 1985.319946 High: 1985.319946 Low: 1938.829956 Close: 1943.089966 Volume: 5076590000 Adj Close: 1943.089966 % change: -0.0240 30 day Volatility: 19.24% 10 day vol: 18.67% 5 day vol: 15.29% 5day-30day Vol: -3.95% 60 day Volatility: 16.44% |
Date: 1/6/2016 Open: 2011.709961 High: 2011.709961 Low: 1979.050049 Close: 1990.26001 Volume: 4336660000 Adj Close: 1990.26001 % change: -0.0132 30 day Volatility: 17.59% 10 day vol: 15.81% 5 day vol: 10.90% 5day-30day Vol: -6.69% 60 day Volatility: 15.61% |
Date: 1/5/2016 Open: 2013.780029 High: 2021.939941 Low: 2004.170044 Close: 2016.709961 Volume: 3706620000 Adj Close: 2016.709961 % change: 0.0020 30 day Volatility: 17.20% 10 day vol: 16.92% 5 day vol: 16.51% 5day-30day Vol: -0.69% 60 day Volatility: 15.34% |
Date: 1/4/2016 Open: 2038.199951 High: 2038.199951 Low: 1989.680054 Close: 2012.660034 Volume: 4304880000 Adj Close: 2012.660034 % change: -0.0154 30 day Volatility: 18.94% 10 day vol: 18.11% 5 day vol: 15.79% 5day-30day Vol: -3.14% 60 day Volatility: 15.37% |
Date: 12/31/2015 Open: 2060.590088 High: 2062.540039 Low: 2043.619995 Close: 2043.939941 Volume: 2655330000 Adj Close: 2043.939941 % change: -0.0095 30 day Volatility: 18.84% 10 day vol: 18.46% 5 day vol: 12.53% 5day-30day Vol: -6.31% 60 day Volatility: 15.32% |
Date: 12/30/2015 Open: 2077.340088 High: 2077.340088 Low: 2061.969971 Close: 2063.360107 Volume: 2367430000 Adj Close: 2063.360107 % change: -0.0072 30 day Volatility: 18.95% 10 day vol: 18.35% 5 day vol: 13.86% 5day-30day Vol: -5.09% 60 day Volatility: 15.21% |
Date: 12/29/2015 Open: 2060.540039 High: 2081.560059 Low: 2060.540039 Close: 2078.360107 Volume: 2542000000 Adj Close: 2078.360107 % change: 0.0106 30 day Volatility: 19.23% 10 day vol: 17.72% 5 day vol: 11.19% 5day-30day Vol: -8.04% 60 day Volatility: 15.20% |
Date: 12/28/2015 Open: 2057.77002 High: 2057.77002 Low: 2044.199951 Close: 2056.5 Volume: 2492510000 Adj Close: 2056.5 % change: -0.0022 30 day Volatility: 18.86% 10 day vol: 20.24% 5 day vol: 10.54% 5day-30day Vol: -8.32% 60 day Volatility: 15.03% |
Date: 12/24/2015 Open: 2063.52002 High: 2067.360107 Low: 2058.72998 Close: 2060.98999 Volume: 1411860000 Adj Close: 2060.98999 % change: -0.0016 30 day Volatility: 18.86% 10 day vol: 20.22% 5 day vol: 19.70% 5day-30day Vol: 0.85% 60 day Volatility: 15.02% |
Date: 12/23/2015 Open: 2042.199951 High: 2064.72998 Low: 2042.199951 Close: 2064.290039 Volume: 3484090000 Adj Close: 2064.290039 % change: 0.0123 30 day Volatility: 18.85% 10 day vol: 20.61% 5 day vol: 23.34% 5day-30day Vol: 4.49% 60 day Volatility: 15.13% |
Date: 12/22/2015 Open: 2023.150024 High: 2042.73999 Low: 2020.48999 Close: 2038.969971 Volume: 3520860000 Adj Close: 2038.969971 % change: 0.0088 30 day Volatility: 18.22% 10 day vol: 19.70% 5 day vol: 24.13% 5day-30day Vol: 5.91% 60 day Volatility: 14.99% |
Date: 12/21/2015 Open: 2010.27002 High: 2022.900024 Low: 2005.930054 Close: 2021.150024 Volume: 3760280000 Adj Close: 2021.150024 % change: 0.0077 30 day Volatility: 17.83% 10 day vol: 19.00% 5 day vol: 24.60% 5day-30day Vol: 6.77% 60 day Volatility: 14.90% |
Date: 12/18/2015 Open: 2040.810059 High: 2040.810059 Low: 2005.329956 Close: 2005.550049 Volume: 6683070000 Adj Close: 2005.550049 % change: -0.0180 30 day Volatility: 17.60% 10 day vol: 21.67% 5 day vol: 24.07% 5day-30day Vol: 6.47% 60 day Volatility: 15.32% |
Date: 12/17/2015 Open: 2073.76001 High: 2076.370117 Low: 2041.660034 Close: 2041.890015 Volume: 4327390000 Adj Close: 2041.890015 % change: -0.0152 30 day Volatility: 16.51% 10 day vol: 21.06% 5 day vol: 24.86% 5day-30day Vol: 8.36% 60 day Volatility: 15.05% |
Date: 12/16/2015 Open: 2046.5 High: 2076.719971 Low: 2042.430054 Close: 2073.070068 Volume: 4635450000 Adj Close: 2073.070068 % change: 0.0144 30 day Volatility: 16.68% 10 day vol: 20.46% 5 day vol: 21.35% 5day-30day Vol: 4.67% 60 day Volatility: 14.60% |
Date: 12/15/2015 Open: 2025.550049 High: 2053.870117 Low: 2025.550049 Close: 2043.410034 Volume: 4353540000 Adj Close: 2043.410034 % change: 0.0106 30 day Volatility: 15.83% 10 day vol: 19.78% 5 day vol: 19.16% 5day-30day Vol: 3.33% 60 day Volatility: 14.83% |
Date: 12/14/2015 Open: 2013.369995 High: 2022.920044 Low: 1993.26001 Close: 2021.939941 Volume: 4612440000 Adj Close: 2021.939941 % change: 0.0047 30 day Volatility: 16.29% 10 day vol: 18.69% 5 day vol: 15.51% 5day-30day Vol: -0.78% 60 day Volatility: 14.69% |
Date: 12/11/2015 Open: 2047.27002 High: 2047.27002 Low: 2008.800049 Close: 2012.369995 Volume: 4301060000 Adj Close: 2012.369995 % change: -0.0196 30 day Volatility: 16.67% 10 day vol: 18.35% 5 day vol: 12.56% 5day-30day Vol: -4.11% 60 day Volatility: 15.84% |
Date: 12/10/2015 Open: 2047.930054 High: 2067.649902 Low: 2045.670044 Close: 2052.22998 Volume: 3715150000 Adj Close: 2052.22998 % change: 0.0022 30 day Volatility: 15.92% 10 day vol: 16.19% 5 day vol: 19.24% 5day-30day Vol: 3.32% 60 day Volatility: 15.18% |
Date: 12/9/2015 Open: 2061.169922 High: 2080.330078 Low: 2036.530029 Close: 2047.619995 Volume: 4385250000 Adj Close: 2047.619995 % change: -0.0078 30 day Volatility: 15.91% 10 day vol: 16.13% 5 day vol: 21.73% 5day-30day Vol: 5.82% 60 day Volatility: 15.21% |
Date: 12/8/2015 Open: 2073.389893 High: 2073.850098 Low: 2052.320068 Close: 2063.590088 Volume: 4173570000 Adj Close: 2063.590088 % change: -0.0065 30 day Volatility: 15.71% 10 day vol: 15.80% 5 day vol: 22.31% 5day-30day Vol: 6.61% 60 day Volatility: 15.10% |
Date: 12/7/2015 Open: 2090.419922 High: 2090.419922 Low: 2066.780029 Close: 2077.070068 Volume: 4043820000 Adj Close: 2077.070068 % change: -0.0070 30 day Volatility: 15.93% 10 day vol: 15.68% 5 day vol: 24.27% 5day-30day Vol: 8.34% 60 day Volatility: 15.30% |
Date: 12/4/2015 Open: 2051.23999 High: 2093.840088 Low: 2051.23999 Close: 2091.689941 Volume: 4214910000 Adj Close: 2091.689941 % change: 0.0203 30 day Volatility: 15.74% 10 day vol: 15.27% 5 day vol: 23.90% 5day-30day Vol: 8.16% 60 day Volatility: 15.21% |
Date: 12/3/2015 Open: 2080.709961 High: 2085 Low: 2042.349976 Close: 2049.620117 Volume: 4306490000 Adj Close: 2049.620117 % change: -0.0145 30 day Volatility: 13.68% 10 day vol: 13.89% 5 day vol: 16.02% 5day-30day Vol: 2.34% 60 day Volatility: 15.08% |
Date: 12/2/2015 Open: 2101.709961 High: 2104.27002 Low: 2077.110107 Close: 2079.51001 Volume: 3950640000 Adj Close: 2079.51001 % change: -0.0111 30 day Volatility: 12.78% 10 day vol: 11.63% 5 day vol: 12.82% 5day-30day Vol: 0.04% 60 day Volatility: 14.72% |
Date: 12/1/2015 Open: 2082.929932 High: 2103.370117 Low: 2082.929932 Close: 2102.629883 Volume: 3712120000 Adj Close: 2102.629883 % change: 0.0106 30 day Volatility: 12.20% 10 day vol: 11.36% 5 day vol: 9.00% 5day-30day Vol: -3.20% 60 day Volatility: 14.57% |
Date: 11/30/2015 Open: 2090.949951 High: 2093.810059 Low: 2080.409912 Close: 2080.409912 Volume: 4245030000 Adj Close: 2080.409912 % change: -0.0047 30 day Volatility: 12.35% 10 day vol: 12.70% 5 day vol: 3.74% 5day-30day Vol: -8.61% 60 day Volatility: 14.65% |
Date: 11/27/2015 Open: 2088.820068 High: 2093.290039 Low: 2084.129883 Close: 2090.110107 Volume: 1466840000 Adj Close: 2090.110107 % change: 0.0006 30 day Volatility: 12.36% 10 day vol: 14.58% 5 day vol: 3.04% 5day-30day Vol: -9.32% 60 day Volatility: 14.64% |
Date: 11/25/2015 Open: 2089.300049 High: 2093 Low: 2086.300049 Close: 2088.870117 Volume: 2852940000 Adj Close: 2088.870117 % change: -0.0001 30 day Volatility: 12.36% 10 day vol: 14.70% 5 day vol: 3.37% 5day-30day Vol: -8.99% 60 day Volatility: 14.66% |
Date: 11/24/2015 Open: 2084.419922 High: 2094.120117 Low: 2070.290039 Close: 2089.139893 Volume: 3884930000 Adj Close: 2089.139893 % change: 0.0012 30 day Volatility: 13.07% 10 day vol: 14.71% 5 day vol: 11.57% 5day-30day Vol: -1.50% 60 day Volatility: 14.68% |
Date: 11/23/2015 Open: 2089.409912 High: 2095.610107 Low: 2081.389893 Close: 2086.590088 Volume: 3587980000 Adj Close: 2086.590088 % change: -0.0012 30 day Volatility: 13.12% 10 day vol: 15.53% 5 day vol: 12.07% 5day-30day Vol: -1.05% 60 day Volatility: 15.06% |
Date: 11/20/2015 Open: 2082.820068 High: 2097.060059 Low: 2082.820068 Close: 2089.169922 Volume: 3929600000 Adj Close: 2089.169922 % change: 0.0038 30 day Volatility: 13.13% 10 day vol: 15.52% 5 day vol: 13.65% 5day-30day Vol: 0.52% 60 day Volatility: 15.92% |
Date: 11/19/2015 Open: 2083.699951 High: 2086.73999 Low: 2078.76001 Close: 2081.23999 Volume: 3628110000 Adj Close: 2081.23999 % change: -0.0011 30 day Volatility: 13.63% 10 day vol: 15.36% 5 day vol: 18.87% 5day-30day Vol: 5.23% 60 day Volatility: 16.34% |
Date: 11/18/2015 Open: 2051.98999 High: 2085.310059 Low: 2051.98999 Close: 2083.580078 Volume: 3926390000 Adj Close: 2083.580078 % change: 0.0160 30 day Volatility: 14.75% 10 day vol: 15.41% 5 day vol: 22.80% 5day-30day Vol: 8.06% 60 day Volatility: 16.33% |
Date: 11/17/2015 Open: 2053.669922 High: 2066.689941 Low: 2045.900024 Close: 2050.439941 Volume: 4427350000 Adj Close: 2050.439941 % change: -0.0013 30 day Volatility: 13.90% 10 day vol: 12.67% 5 day vol: 18.22% 5day-30day Vol: 4.33% 60 day Volatility: 16.43% |
Date: 11/16/2015 Open: 2022.079956 High: 2053.219971 Low: 2019.390015 Close: 2053.189941 Volume: 3741240000 Adj Close: 2053.189941 % change: 0.0148 30 day Volatility: 13.90% 10 day vol: 14.43% 5 day vol: 18.51% 5day-30day Vol: 4.61% 60 day Volatility: 17.81% |
Date: 11/13/2015 Open: 2044.640015 High: 2044.640015 Low: 2022.02002 Close: 2023.040039 Volume: 4278750000 Adj Close: 2023.040039 % change: -0.0113 30 day Volatility: 12.79% 10 day vol: 11.68% 5 day vol: 10.28% 5day-30day Vol: -2.51% 60 day Volatility: 17.64% |
Date: 11/12/2015 Open: 2072.290039 High: 2072.290039 Low: 2045.660034 Close: 2045.969971 Volume: 4016370000 Adj Close: 2045.969971 % change: -0.0141 30 day Volatility: 12.19% 10 day vol: 10.83% 5 day vol: 10.61% 5day-30day Vol: -1.57% 60 day Volatility: 17.44% |
Date: 11/11/2015 Open: 2083.409912 High: 2086.939941 Low: 2074.850098 Close: 2075 Volume: 3692410000 Adj Close: 2075 % change: -0.0032 30 day Volatility: 11.88% 10 day vol: 10.59% 5 day vol: 7.09% 5day-30day Vol: -4.79% 60 day Volatility: 17.87% |
Date: 11/10/2015 Open: 2077.189941 High: 2083.669922 Low: 2069.909912 Close: 2081.719971 Volume: 3821440000 Adj Close: 2081.719971 % change: 0.0015 30 day Volatility: 11.98% 10 day vol: 10.53% 5 day vol: 7.11% 5day-30day Vol: -4.87% 60 day Volatility: 19.60% |
Date: 11/9/2015 Open: 2096.560059 High: 2096.560059 Low: 2068.23999 Close: 2078.580078 Volume: 3882350000 Adj Close: 2078.580078 % change: -0.0099 30 day Volatility: 12.39% 10 day vol: 10.58% 5 day vol: 7.62% 5day-30day Vol: -4.77% 60 day Volatility: 19.90% |
Date: 11/6/2015 Open: 2098.600098 High: 2101.909912 Low: 2083.73999 Close: 2099.199951 Volume: 4369020000 Adj Close: 2099.199951 % change: -0.0003 30 day Volatility: 11.62% 10 day vol: 10.29% 5 day vol: 9.63% 5day-30day Vol: -1.99% 60 day Volatility: 21.79% |
Date: 11/5/2015 Open: 2101.679932 High: 2108.780029 Low: 2090.409912 Close: 2099.929932 Volume: 4051890000 Adj Close: 2099.929932 % change: -0.0011 30 day Volatility: 11.59% 10 day vol: 12.33% 5 day vol: 10.78% 5day-30day Vol: -0.81% 60 day Volatility: 23.00% |
Date: 11/4/2015 Open: 2110.600098 High: 2114.590088 Low: 2096.97998 Close: 2102.310059 Volume: 4078870000 Adj Close: 2102.310059 % change: -0.0036 30 day Volatility: 11.77% 10 day vol: 12.99% 5 day vol: 10.71% 5day-30day Vol: -1.06% 60 day Volatility: 23.50% |
Date: 11/3/2015 Open: 2102.629883 High: 2116.47998 Low: 2097.51001 Close: 2109.790039 Volume: 4272060000 Adj Close: 2109.790039 % change: 0.0027 30 day Volatility: 11.68% 10 day vol: 12.74% 5 day vol: 11.97% 5day-30day Vol: 0.29% 60 day Volatility: 23.56% |
Date: 11/2/2015 Open: 2080.76001 High: 2106.199951 Low: 2080.76001 Close: 2104.050049 Volume: 3760020000 Adj Close: 2104.050049 % change: 0.0118 30 day Volatility: 11.93% 10 day vol: 12.83% 5 day vol: 12.96% 5day-30day Vol: 1.03% 60 day Volatility: 23.56% |
Date: 10/30/2015 Open: 2090 High: 2094.320068 Low: 2079.340088 Close: 2079.360107 Volume: 4256200000 Adj Close: 2079.360107 % change: -0.0048 30 day Volatility: 12.77% 10 day vol: 12.01% 5 day vol: 10.55% 5day-30day Vol: -2.21% 60 day Volatility: 23.44% |
Date: 10/29/2015 Open: 2088.350098 High: 2092.52002 Low: 2082.629883 Close: 2089.409912 Volume: 4008940000 Adj Close: 2089.409912 % change: -0.0004 30 day Volatility: 12.98% 10 day vol: 12.68% 5 day vol: 11.57% 5day-30day Vol: -1.41% 60 day Volatility: 23.43% |
Date: 10/28/2015 Open: 2066.47998 High: 2090.350098 Low: 2063.110107 Close: 2090.350098 Volume: 4698110000 Adj Close: 2090.350098 % change: 0.0118 30 day Volatility: 12.89% 10 day vol: 13.25% 5 day vol: 13.95% 5day-30day Vol: 1.06% 60 day Volatility: 23.43% |
Date: 10/27/2015 Open: 2068.75 High: 2070.370117 Low: 2058.840088 Close: 2065.889893 Volume: 4216880000 Adj Close: 2065.889893 % change: -0.0026 30 day Volatility: 13.69% 10 day vol: 13.44% 5 day vol: 15.67% 5day-30day Vol: 1.98% 60 day Volatility: 23.29% |
Date: 10/26/2015 Open: 2075.080078 High: 2075.139893 Low: 2066.530029 Close: 2071.179932 Volume: 3385800000 Adj Close: 2071.179932 % change: -0.0019 30 day Volatility: 13.49% 10 day vol: 13.22% 5 day vol: 15.41% 5day-30day Vol: 1.92% 60 day Volatility: 23.37% |
Date: 10/23/2015 Open: 2058.189941 High: 2079.73999 Low: 2058.189941 Close: 2075.149902 Volume: 4108460000 Adj Close: 2075.149902 % change: 0.0110 30 day Volatility: 17.36% 10 day vol: 13.05% 5 day vol: 14.97% 5day-30day Vol: -2.39% 60 day Volatility: 23.54% |
Date: 10/22/2015 Open: 2021.880005 High: 2055.199951 Low: 2021.880005 Close: 2052.51001 Volume: 4430850000 Adj Close: 2052.51001 % change: 0.0165 30 day Volatility: 17.19% 10 day vol: 12.73% 5 day vol: 13.72% 5day-30day Vol: -3.47% 60 day Volatility: 23.42% |
Date: 10/21/2015 Open: 2033.469971 High: 2037.969971 Low: 2017.219971 Close: 2018.939941 Volume: 3627790000 Adj Close: 2018.939941 % change: -0.0058 30 day Volatility: 16.54% 10 day vol: 10.84% 5 day vol: 12.60% 5day-30day Vol: -3.94% 60 day Volatility: 23.17% |
Date: 10/20/2015 Open: 2033.130005 High: 2039.119995 Low: 2026.609985 Close: 2030.77002 Volume: 3331500000 Adj Close: 2030.77002 % change: -0.0014 30 day Volatility: 16.35% 10 day vol: 10.48% 5 day vol: 12.14% 5day-30day Vol: -4.21% 60 day Volatility: 23.16% |
Date: 10/19/2015 Open: 2031.72998 High: 2034.449951 Low: 2022.310059 Close: 2033.660034 Volume: 3287320000 Adj Close: 2033.660034 % change: 0.0003 30 day Volatility: 17.14% 10 day vol: 12.87% 5 day vol: 13.84% 5day-30day Vol: -3.30% 60 day Volatility: 23.16% |
Date: 10/16/2015 Open: 2024.369995 High: 2033.540039 Low: 2020.459961 Close: 2033.109985 Volume: 3595430000 Adj Close: 2033.109985 % change: 0.0046 30 day Volatility: 17.16% 10 day vol: 13.65% 5 day vol: 13.80% 5day-30day Vol: -3.36% 60 day Volatility: 23.17% |
Date: 10/15/2015 Open: 1996.469971 High: 2024.150024 Low: 1996.469971 Close: 2023.859985 Volume: 3746290000 Adj Close: 2023.859985 % change: 0.0147 30 day Volatility: 18.32% 10 day vol: 13.73% 5 day vol: 13.57% 5day-30day Vol: -4.75% 60 day Volatility: 23.14% |
Date: 10/14/2015 Open: 2003.660034 High: 2009.560059 Low: 1990.72998 Close: 1994.23999 Volume: 3644590000 Adj Close: 1994.23999 % change: -0.0047 30 day Volatility: 17.57% 10 day vol: 14.63% 5 day vol: 9.82% 5day-30day Vol: -7.75% 60 day Volatility: 22.88% |
Date: 10/13/2015 Open: 2015 High: 2022.339966 Low: 2001.780029 Close: 2003.689941 Volume: 3401920000 Adj Close: 2003.689941 % change: -0.0068 30 day Volatility: 17.75% 10 day vol: 13.85% 5 day vol: 10.25% 5day-30day Vol: -7.49% 60 day Volatility: 22.94% |
Date: 10/12/2015 Open: 2015.650024 High: 2018.660034 Low: 2010.550049 Close: 2017.459961 Volume: 2893250000 Adj Close: 2017.459961 % change: 0.0013 30 day Volatility: 18.02% 10 day vol: 20.09% 5 day vol: 8.46% 5day-30day Vol: -9.56% 60 day Volatility: 23.07% |
Date: 10/9/2015 Open: 2013.72998 High: 2020.130005 Low: 2007.609985 Close: 2014.890015 Volume: 3706900000 Adj Close: 2014.890015 % change: 0.0007 30 day Volatility: 18.14% 10 day vol: 20.17% 5 day vol: 13.44% 5day-30day Vol: -4.70% 60 day Volatility: 23.10% |
Date: 10/8/2015 Open: 1994.01001 High: 2016.5 Low: 1987.530029 Close: 2013.430054 Volume: 3939140000 Adj Close: 2013.430054 % change: 0.0088 30 day Volatility: 18.17% 10 day vol: 20.43% 5 day vol: 13.25% 5day-30day Vol: -4.92% 60 day Volatility: 23.21% |
Date: 10/7/2015 Open: 1982.339966 High: 1999.310059 Low: 1976.439941 Close: 1995.829956 Volume: 4666470000 Adj Close: 1995.829956 % change: 0.0080 30 day Volatility: 18.02% 10 day vol: 20.37% 5 day vol: 14.23% 5day-30day Vol: -3.79% 60 day Volatility: 23.13% |
Date: 10/6/2015 Open: 1986.630005 High: 1991.619995 Low: 1971.98999 Close: 1979.920044 Volume: 4202400000 Adj Close: 1979.920044 % change: -0.0036 30 day Volatility: 18.65% 10 day vol: 21.32% 5 day vol: 16.37% 5day-30day Vol: -2.28% 60 day Volatility: 23.04% |
Date: 10/5/2015 Open: 1954.329956 High: 1989.170044 Low: 1954.329956 Close: 1987.050049 Volume: 4334490000 Adj Close: 1987.050049 % change: 0.0181 30 day Volatility: 20.55% 10 day vol: 21.27% 5 day vol: 13.97% 5day-30day Vol: -6.58% 60 day Volatility: 23.05% |
Date: 10/2/2015 Open: 1921.77002 High: 1951.359985 Low: 1893.699951 Close: 1951.359985 Volume: 4378570000 Adj Close: 1951.359985 % change: 0.0142 30 day Volatility: 20.44% 10 day vol: 20.78% 5 day vol: 28.15% 5day-30day Vol: 7.71% 60 day Volatility: 22.64% |
Date: 10/1/2015 Open: 1919.650024 High: 1927.209961 Low: 1900.699951 Close: 1923.819946 Volume: 3983600000 Adj Close: 1923.819946 % change: 0.0020 30 day Volatility: 19.73% 10 day vol: 18.94% 5 day vol: 25.94% 5day-30day Vol: 6.21% 60 day Volatility: 22.37% |
Date: 9/30/2015 Open: 1887.140015 High: 1920.530029 Low: 1887.140015 Close: 1920.030029 Volume: 4525070000 Adj Close: 1920.030029 % change: 0.0189 30 day Volatility: 20.85% 10 day vol: 19.69% 5 day vol: 25.84% 5day-30day Vol: 4.99% 60 day Volatility: 22.46% |
Date: 9/29/2015 Open: 1881.900024 High: 1899.47998 Low: 1871.910034 Close: 1884.089966 Volume: 4132390000 Adj Close: 1884.089966 % change: 0.0012 30 day Volatility: 22.25% 10 day vol: 18.10% 5 day vol: 18.13% 5day-30day Vol: -4.12% 60 day Volatility: 21.98% |
Date: 9/28/2015 Open: 1929.180054 High: 1929.180054 Low: 1879.209961 Close: 1881.77002 Volume: 4326660000 Adj Close: 1881.77002 % change: -0.0260 30 day Volatility: 22.31% 10 day vol: 17.94% 5 day vol: 17.17% 5day-30day Vol: -5.15% 60 day Volatility: 22.02% |
Date: 9/25/2015 Open: 1935.930054 High: 1952.890015 Low: 1921.5 Close: 1931.339966 Volume: 3721870000 Adj Close: 1931.339966 % change: -0.0005 30 day Volatility: 20.51% 10 day vol: 13.74% 5 day vol: 9.96% 5day-30day Vol: -10.55% 60 day Volatility: 21.54% |
Date: 9/24/2015 Open: 1934.810059 High: 1937.170044 Low: 1908.920044 Close: 1932.23999 Volume: 4091530000 Adj Close: 1932.23999 % change: -0.0034 30 day Volatility: 22.47% 10 day vol: 14.08% 5 day vol: 13.51% 5day-30day Vol: -8.96% 60 day Volatility: 21.74% |
Date: 9/23/2015 Open: 1943.23999 High: 1949.52002 Low: 1932.569946 Close: 1938.76001 Volume: 3190530000 Adj Close: 1938.76001 % change: -0.0021 30 day Volatility: 26.36% 10 day vol: 15.52% 5 day vol: 13.62% 5day-30day Vol: -12.74% 60 day Volatility: 21.75% |
Date: 9/22/2015 Open: 1961.390015 High: 1961.390015 Low: 1929.219971 Close: 1942.73999 Volume: 3808260000 Adj Close: 1942.73999 % change: -0.0124 30 day Volatility: 26.92% 10 day vol: 20.06% 5 day vol: 17.23% 5day-30day Vol: -9.69% 60 day Volatility: 22.02% |
Date: 9/21/2015 Open: 1960.839966 High: 1979.640015 Low: 1955.800049 Close: 1966.969971 Volume: 3269350000 Adj Close: 1966.969971 % change: 0.0046 30 day Volatility: 30.48% 10 day vol: 20.63% 5 day vol: 18.39% 5day-30day Vol: -12.09% 60 day Volatility: 21.94% |
Date: 9/18/2015 Open: 1989.660034 High: 1989.660034 Low: 1953.449951 Close: 1958.030029 Volume: 6021240000 Adj Close: 1958.030029 % change: -0.0163 30 day Volatility: 32.55% 10 day vol: 20.54% 5 day vol: 18.49% 5day-30day Vol: -14.06% 60 day Volatility: 21.91% |
Date: 9/17/2015 Open: 1995.329956 High: 2020.859985 Low: 1986.72998 Close: 1990.199951 Volume: 4183790000 Adj Close: 1990.199951 % change: -0.0026 30 day Volatility: 32.90% 10 day vol: 20.06% 5 day vol: 11.60% 5day-30day Vol: -21.30% 60 day Volatility: 21.65% |
Date: 9/16/2015 Open: 1978.02002 High: 1997.26001 Low: 1977.930054 Close: 1995.310059 Volume: 3630680000 Adj Close: 1995.310059 % change: 0.0087 30 day Volatility: 32.97% 10 day vol: 25.85% 5 day vol: 10.06% 5day-30day Vol: -22.91% 60 day Volatility: 21.71% |
Date: 9/15/2015 Open: 1955.099976 High: 1983.189941 Low: 1954.300049 Close: 1978.089966 Volume: 3239860000 Adj Close: 1978.089966 % change: 0.0127 30 day Volatility: 32.70% 10 day vol: 25.87% 5 day vol: 16.50% 5day-30day Vol: -16.20% 60 day Volatility: 21.62% |
Date: 9/14/2015 Open: 1963.060059 High: 1963.060059 Low: 1948.27002 Close: 1953.030029 Volume: 3000200000 Adj Close: 1953.030029 % change: -0.0041 30 day Volatility: 32.31% 10 day vol: 24.91% 5 day vol: 23.09% 5day-30day Vol: -9.22% 60 day Volatility: 21.86% |
Date: 9/11/2015 Open: 1951.449951 High: 1961.050049 Low: 1939.189941 Close: 1961.050049 Volume: 3218590000 Adj Close: 1961.050049 % change: 0.0045 30 day Volatility: 32.42% 10 day vol: 27.76% 5 day vol: 26.63% 5day-30day Vol: -5.79% 60 day Volatility: 21.85% |
Date: 9/10/2015 Open: 1941.589966 High: 1965.290039 Low: 1937.189941 Close: 1952.290039 Volume: 3626320000 Adj Close: 1952.290039 % change: 0.0053 30 day Volatility: 32.30% 10 day vol: 33.21% 5 day vol: 26.45% 5day-30day Vol: -5.85% 60 day Volatility: 21.82% |
Date: 9/9/2015 Open: 1971.449951 High: 1988.630005 Low: 1937.880005 Close: 1942.040039 Volume: 3652120000 Adj Close: 1942.040039 % change: -0.0140 30 day Volatility: 32.18% 10 day vol: 34.28% 5 day vol: 29.46% 5day-30day Vol: -2.72% 60 day Volatility: 21.80% |
Date: 9/8/2015 Open: 1927.300049 High: 1970.420044 Low: 1927.300049 Close: 1969.410034 Volume: 3548650000 Adj Close: 1969.410034 % change: 0.0248 30 day Volatility: 32.03% 10 day vol: 39.50% 5 day vol: 36.80% 5day-30day Vol: 4.77% 60 day Volatility: 21.63% |
Date: 9/4/2015 Open: 1947.76001 High: 1947.76001 Low: 1911.209961 Close: 1921.219971 Volume: 3167090000 Adj Close: 1921.219971 % change: -0.0154 30 day Volatility: 30.86% 10 day vol: 39.92% 5 day vol: 29.09% 5day-30day Vol: -1.77% 60 day Volatility: 20.90% |
Date: 9/3/2015 Open: 1950.790039 High: 1975.01001 Low: 1944.719971 Close: 1951.130005 Volume: 3520700000 Adj Close: 1951.130005 % change: 0.0012 30 day Volatility: 30.54% 10 day vol: 40.41% 5 day vol: 28.32% 5day-30day Vol: -2.22% 60 day Volatility: 20.69% |
Date: 9/2/2015 Open: 1916.52002 High: 1948.910034 Low: 1916.52002 Close: 1948.859985 Volume: 3742620000 Adj Close: 1948.859985 % change: 0.0181 30 day Volatility: 30.54% 10 day vol: 40.25% 5 day vol: 34.90% 5day-30day Vol: 4.37% 60 day Volatility: 20.83% |
Date: 9/1/2015 Open: 1970.089966 High: 1970.089966 Low: 1903.069946 Close: 1913.849976 Volume: 4371850000 Adj Close: 1913.849976 % change: -0.0300 30 day Volatility: 29.53% 10 day vol: 38.13% 5 day vol: 43.38% 5day-30day Vol: 13.86% 60 day Volatility: 20.39% |
Date: 8/31/2015 Open: 1986.72998 High: 1986.72998 Low: 1965.97998 Close: 1972.180054 Volume: 3915100000 Adj Close: 1972.180054 % change: -0.0084 30 day Volatility: 27.89% 10 day vol: 36.80% 5 day vol: 35.74% 5day-30day Vol: 7.85% 60 day Volatility: 19.44% |
Date: 8/28/2015 Open: 1986.060059 High: 1993.47998 Low: 1975.189941 Close: 1988.869995 Volume: 3949080000 Adj Close: 1988.869995 % change: 0.0006 30 day Volatility: 27.82% 10 day vol: 37.02% 5 day vol: 49.89% 5day-30day Vol: 22.07% 60 day Volatility: 19.38% |
Date: 8/27/2015 Open: 1942.77002 High: 1989.599976 Low: 1942.77002 Close: 1987.660034 Volume: 5006390000 Adj Close: 1987.660034 % change: 0.0240 30 day Volatility: 27.79% 10 day vol: 36.96% 5 day vol: 55.73% 5day-30day Vol: 27.94% 60 day Volatility: 19.43% |
Date: 8/26/2015 Open: 1872.75 High: 1943.089966 Low: 1872.75 Close: 1940.51001 Volume: 5338250000 Adj Close: 1940.51001 % change: 0.0383 30 day Volatility: 25.89% 10 day vol: 33.93% 5 day vol: 49.78% 5day-30day Vol: 23.89% 60 day Volatility: 18.61% |
Date: 8/25/2015 Open: 1898.079956 High: 1948.040039 Low: 1867.079956 Close: 1867.609985 Volume: 5183560000 Adj Close: 1867.609985 % change: -0.0136 30 day Volatility: 20.86% 10 day vol: 24.05% 5 day vol: 21.20% 5day-30day Vol: 0.34% 60 day Volatility: 16.64% |
Date: 8/24/2015 Open: 1965.150024 High: 1965.150024 Low: 1867.01001 Close: 1893.209961 Volume: 6612690000 Adj Close: 1893.209961 % change: -0.0402 30 day Volatility: 21.59% 10 day vol: 26.54% 5 day vol: 25.46% 5day-30day Vol: 3.87% 60 day Volatility: 16.45% |
Date: 8/21/2015 Open: 2034.079956 High: 2034.079956 Low: 1970.890015 Close: 1970.890015 Volume: 5018240000 Adj Close: 1970.890015 % change: -0.0324 30 day Volatility: 16.82% 10 day vol: 20.42% 5 day vol: 24.18% 5day-30day Vol: 7.36% 60 day Volatility: 14.07% |
Date: 8/20/2015 Open: 2076.610107 High: 2076.610107 Low: 2035.72998 Close: 2035.72998 Volume: 3922470000 Adj Close: 2035.72998 % change: -0.0213 30 day Volatility: 12.96% 10 day vol: 14.52% 5 day vol: 17.40% 5day-30day Vol: 4.43% 60 day Volatility: 12.21% |
Date: 8/19/2015 Open: 2095.689941 High: 2096.169922 Low: 2070.530029 Close: 2079.610107 Volume: 3512920000 Adj Close: 2079.610107 % change: -0.0083 30 day Volatility: 10.75% 10 day vol: 10.81% 5 day vol: 8.74% 5day-30day Vol: -2.00% 60 day Volatility: 11.45% |
Date: 8/18/2015 Open: 2101.98999 High: 2103.469971 Low: 2094.139893 Close: 2096.919922 Volume: 2949990000 Adj Close: 2096.919922 % change: -0.0026 30 day Volatility: 10.39% 10 day vol: 10.06% 5 day vol: 5.36% 5day-30day Vol: -5.03% 60 day Volatility: 11.32% |
Date: 8/17/2015 Open: 2089.699951 High: 2102.870117 Low: 2079.300049 Close: 2102.439941 Volume: 2867690000 Adj Close: 2102.439941 % change: 0.0052 30 day Volatility: 10.45% 10 day vol: 10.07% 5 day vol: 9.43% 5day-30day Vol: -1.02% 60 day Volatility: 11.31% |
Date: 8/14/2015 Open: 2083.149902 High: 2092.449951 Low: 2080.610107 Close: 2091.540039 Volume: 2795590000 Adj Close: 2091.540039 % change: 0.0039 30 day Volatility: 10.24% 10 day vol: 9.71% 5 day vol: 13.07% 5day-30day Vol: 2.84% 60 day Volatility: 11.25% |
Date: 8/13/2015 Open: 2086.189941 High: 2092.929932 Low: 2078.26001 Close: 2083.389893 Volume: 3221300000 Adj Close: 2083.389893 % change: -0.0013 30 day Volatility: 10.11% 10 day vol: 9.40% 5 day vol: 13.12% 5day-30day Vol: 3.02% 60 day Volatility: 11.30% |
Date: 8/12/2015 Open: 2081.100098 High: 2089.060059 Low: 2052.090088 Close: 2086.050049 Volume: 4269130000 Adj Close: 2086.050049 % change: 0.0009 30 day Volatility: 10.61% 10 day vol: 10.24% 5 day vol: 14.32% 5day-30day Vol: 3.71% 60 day Volatility: 11.30% |
Date: 8/11/2015 Open: 2102.659912 High: 2102.659912 Low: 2076.48999 Close: 2084.070068 Volume: 3708880000 Adj Close: 2084.070068 % change: -0.0096 30 day Volatility: 10.59% 10 day vol: 11.95% 5 day vol: 14.62% 5day-30day Vol: 4.03% 60 day Volatility: 11.48% |
Date: 8/10/2015 Open: 2080.97998 High: 2105.350098 Low: 2080.97998 Close: 2104.179932 Volume: 3514460000 Adj Close: 2104.179932 % change: 0.0127 30 day Volatility: 10.16% 10 day vol: 11.22% 5 day vol: 12.59% 5day-30day Vol: 2.43% 60 day Volatility: 11.51% |
Date: 8/7/2015 Open: 2082.610107 High: 2082.610107 Low: 2067.909912 Close: 2077.570068 Volume: 3602320000 Adj Close: 2077.570068 % change: -0.0029 30 day Volatility: 9.88% 10 day vol: 10.67% 5 day vol: 6.23% 5day-30day Vol: -3.66% 60 day Volatility: 11.15% |
Date: 8/6/2015 Open: 2100.75 High: 2103.320068 Low: 2075.530029 Close: 2083.560059 Volume: 4246570000 Adj Close: 2083.560059 % change: -0.0078 30 day Volatility: 10.74% 10 day vol: 10.88% 5 day vol: 6.22% 5day-30day Vol: -4.53% 60 day Volatility: 11.16% |
Date: 8/5/2015 Open: 2095.27002 High: 2112.659912 Low: 2095.27002 Close: 2099.840088 Volume: 3968680000 Adj Close: 2099.840088 % change: 0.0031 30 day Volatility: 10.25% 10 day vol: 10.35% 5 day vol: 3.96% 5day-30day Vol: -6.29% 60 day Volatility: 11.03% |
Date: 8/4/2015 Open: 2097.679932 High: 2102.51001 Low: 2088.600098 Close: 2093.320068 Volume: 3546710000 Adj Close: 2093.320068 % change: -0.0023 30 day Volatility: 12.11% 10 day vol: 10.24% 5 day vol: 6.80% 5day-30day Vol: -5.31% 60 day Volatility: 11.01% |
Date: 8/3/2015 Open: 2104.48999 High: 2105.699951 Low: 2087.310059 Close: 2098.040039 Volume: 3476770000 Adj Close: 2098.040039 % change: -0.0028 30 day Volatility: 12.24% 10 day vol: 10.29% 5 day vol: 10.66% 5day-30day Vol: -1.58% 60 day Volatility: 11.02% |
Date: 7/31/2015 Open: 2111.600098 High: 2114.23999 Low: 2102.070068 Close: 2103.840088 Volume: 3681340000 Adj Close: 2103.840088 % change: -0.0023 30 day Volatility: 12.29% 10 day vol: 10.31% 5 day vol: 11.87% 5day-30day Vol: -0.42% 60 day Volatility: 11.01% |
Date: 7/30/2015 Open: 2106.780029 High: 2110.47998 Low: 2094.969971 Close: 2108.629883 Volume: 3579410000 Adj Close: 2108.629883 % change: 0.0000 30 day Volatility: 12.24% 10 day vol: 11.12% 5 day vol: 15.13% 5day-30day Vol: 2.89% 60 day Volatility: 11.26% |
Date: 7/29/2015 Open: 2094.699951 High: 2110.600098 Low: 2094.080078 Close: 2108.570068 Volume: 4038900000 Adj Close: 2108.570068 % change: 0.0073 30 day Volatility: 12.44% 10 day vol: 11.13% 5 day vol: 15.82% 5day-30day Vol: 3.38% 60 day Volatility: 11.26% |
Date: 7/28/2015 Open: 2070.75 High: 2095.600098 Low: 2069.090088 Close: 2093.25 Volume: 4117740000 Adj Close: 2093.25 % change: 0.0123 30 day Volatility: 12.23% 10 day vol: 10.72% 5 day vol: 14.16% 5day-30day Vol: 1.93% 60 day Volatility: 11.16% |
Date: 7/27/2015 Open: 2078.189941 High: 2078.189941 Low: 2063.52002 Close: 2067.639893 Volume: 3836750000 Adj Close: 2067.639893 % change: -0.0058 30 day Volatility: 13.78% 10 day vol: 10.34% 5 day vol: 5.01% 5day-30day Vol: -8.78% 60 day Volatility: 10.86% |
Date: 7/24/2015 Open: 2102.23999 High: 2106.01001 Low: 2077.090088 Close: 2079.649902 Volume: 3870040000 Adj Close: 2079.649902 % change: -0.0108 30 day Volatility: 13.65% 10 day vol: 11.54% 5 day vol: 6.88% 5day-30day Vol: -6.77% 60 day Volatility: 11.20% |
Date: 7/23/2015 Open: 2114.159912 High: 2116.870117 Low: 2098.629883 Close: 2102.149902 Volume: 3772810000 Adj Close: 2102.149902 % change: -0.0057 30 day Volatility: 13.13% 10 day vol: 9.59% 5 day vol: 4.85% 5day-30day Vol: -8.28% 60 day Volatility: 10.97% |
Date: 7/22/2015 Open: 2118.209961 High: 2118.51001 Low: 2110 Close: 2114.149902 Volume: 3694070000 Adj Close: 2114.149902 % change: -0.0024 30 day Volatility: 13.25% 10 day vol: 12.96% 5 day vol: 7.54% 5day-30day Vol: -5.71% 60 day Volatility: 10.94% |
Date: 7/21/2015 Open: 2127.550049 High: 2128.48999 Low: 2115.399902 Close: 2119.209961 Volume: 3343690000 Adj Close: 2119.209961 % change: -0.0043 30 day Volatility: 13.22% 10 day vol: 12.97% 5 day vol: 7.19% 5day-30day Vol: -6.03% 60 day Volatility: 11.25% |
Date: 7/20/2015 Open: 2126.850098 High: 2132.820068 Low: 2123.659912 Close: 2128.280029 Volume: 3245870000 Adj Close: 2128.280029 % change: 0.0008 30 day Volatility: 13.30% 10 day vol: 12.92% 5 day vol: 5.64% 5day-30day Vol: -7.66% 60 day Volatility: 11.23% |
Date: 7/17/2015 Open: 2126.800049 High: 2128.909912 Low: 2119.879883 Close: 2126.639893 Volume: 3362750000 Adj Close: 2126.639893 % change: 0.0011 30 day Volatility: 13.46% 10 day vol: 12.96% 5 day vol: 7.78% 5day-30day Vol: -5.68% 60 day Volatility: 11.47% |
Date: 7/16/2015 Open: 2110.550049 High: 2124.419922 Low: 2110.550049 Close: 2124.290039 Volume: 3227080000 Adj Close: 2124.290039 % change: 0.0080 30 day Volatility: 13.91% 10 day vol: 13.14% 5 day vol: 8.50% 5day-30day Vol: -5.41% 60 day Volatility: 11.70% |
Date: 7/15/2015 Open: 2109.01001 High: 2114.139893 Low: 2102.48999 Close: 2107.399902 Volume: 3261810000 Adj Close: 2107.399902 % change: -0.0007 30 day Volatility: 13.64% 10 day vol: 12.84% 5 day vol: 9.05% 5day-30day Vol: -4.59% 60 day Volatility: 11.60% |
Date: 7/14/2015 Open: 2099.719971 High: 2111.97998 Low: 2098.179932 Close: 2108.949951 Volume: 3002120000 Adj Close: 2108.949951 % change: 0.0044 30 day Volatility: 13.77% 10 day vol: 17.13% 5 day vol: 18.80% 5day-30day Vol: 5.03% 60 day Volatility: 11.61% |
Date: 7/13/2015 Open: 2080.030029 High: 2100.669922 Low: 2080.030029 Close: 2099.600098 Volume: 3096730000 Adj Close: 2099.600098 % change: 0.0110 30 day Volatility: 13.81% 10 day vol: 16.99% 5 day vol: 18.93% 5day-30day Vol: 5.13% 60 day Volatility: 11.60% |
Date: 7/10/2015 Open: 2052.73999 High: 2081.310059 Low: 2052.73999 Close: 2076.620117 Volume: 3065070000 Adj Close: 2076.620117 % change: 0.0123 30 day Volatility: 13.39% 10 day vol: 15.93% 5 day vol: 17.83% 5day-30day Vol: 4.44% 60 day Volatility: 11.35% |
Date: 7/9/2015 Open: 2049.72998 High: 2074.280029 Low: 2049.72998 Close: 2051.310059 Volume: 3446810000 Adj Close: 2051.310059 % change: 0.0023 30 day Volatility: 12.49% 10 day vol: 14.34% 5 day vol: 14.12% 5day-30day Vol: 1.63% 60 day Volatility: 11.01% |
Date: 7/8/2015 Open: 2077.659912 High: 2077.659912 Low: 2044.660034 Close: 2046.680054 Volume: 3608780000 Adj Close: 2046.680054 % change: -0.0168 30 day Volatility: 13.34% 10 day vol: 14.20% 5 day vol: 15.48% 5day-30day Vol: 2.15% 60 day Volatility: 11.06% |
Date: 7/7/2015 Open: 2069.52002 High: 2083.73999 Low: 2044.02002 Close: 2081.340088 Volume: 4458660000 Adj Close: 2081.340088 % change: 0.0061 30 day Volatility: 11.88% 10 day vol: 12.85% 5 day vol: 7.23% 5day-30day Vol: -4.65% 60 day Volatility: 10.44% |
Date: 7/6/2015 Open: 2073.949951 High: 2078.610107 Low: 2058.399902 Close: 2068.76001 Volume: 3486360000 Adj Close: 2068.76001 % change: -0.0039 30 day Volatility: 11.87% 10 day vol: 12.35% 5 day vol: 17.39% 5day-30day Vol: 5.52% 60 day Volatility: 10.56% |
Date: 7/2/2015 Open: 2078.030029 High: 2085.060059 Low: 2071.02002 Close: 2076.780029 Volume: 2996540000 Adj Close: 2076.780029 % change: -0.0003 30 day Volatility: 11.81% 10 day vol: 13.63% 5 day vol: 17.48% 5day-30day Vol: 5.67% 60 day Volatility: 10.81% |
Date: 7/1/2015 Open: 2067 High: 2082.780029 Low: 2067 Close: 2077.419922 Volume: 3727260000 Adj Close: 2077.419922 % change: 0.0069 30 day Volatility: 12.17% 10 day vol: 13.70% 5 day vol: 17.37% 5day-30day Vol: 5.20% 60 day Volatility: 10.82% |
Date: 6/30/2015 Open: 2061.189941 High: 2074.280029 Low: 2056.320068 Close: 2063.110107 Volume: 4078540000 Adj Close: 2063.110107 % change: 0.0027 30 day Volatility: 11.87% 10 day vol: 13.53% 5 day vol: 14.97% 5day-30day Vol: 3.10% 60 day Volatility: 10.76% |
Date: 6/29/2015 Open: 2098.629883 High: 2098.629883 Low: 2056.639893 Close: 2057.639893 Volume: 3678960000 Adj Close: 2057.639893 % change: -0.0211 30 day Volatility: 11.79% 10 day vol: 13.49% 5 day vol: 14.28% 5day-30day Vol: 2.50% 60 day Volatility: 10.75% |
Date: 6/26/2015 Open: 2102.620117 High: 2108.919922 Low: 2095.379883 Close: 2101.48999 Volume: 5025470000 Adj Close: 2101.48999 % change: -0.0004 30 day Volatility: 9.12% 10 day vol: 9.29% 5 day vol: 7.96% 5day-30day Vol: -1.16% 60 day Volatility: 9.75% |
Date: 6/25/2015 Open: 2109.959961 High: 2116.040039 Low: 2101.780029 Close: 2102.310059 Volume: 3214610000 Adj Close: 2102.310059 % change: -0.0030 30 day Volatility: 9.39% 10 day vol: 9.34% 5 day vol: 8.57% 5day-30day Vol: -0.83% 60 day Volatility: 9.82% |
Date: 6/24/2015 Open: 2123.649902 High: 2125.100098 Low: 2108.580078 Close: 2108.580078 Volume: 3102480000 Adj Close: 2108.580078 % change: -0.0074 30 day Volatility: 9.35% 10 day vol: 10.86% 5 day vol: 11.80% 5day-30day Vol: 2.45% 60 day Volatility: 9.84% |
Date: 6/23/2015 Open: 2123.159912 High: 2128.030029 Low: 2119.889893 Close: 2124.199951 Volume: 3091190000 Adj Close: 2124.199951 % change: 0.0006 30 day Volatility: 9.54% 10 day vol: 9.87% 5 day vol: 9.25% 5day-30day Vol: -0.29% 60 day Volatility: 9.70% |
Date: 6/22/2015 Open: 2112.5 High: 2129.870117 Low: 2112.5 Close: 2122.850098 Volume: 3030020000 Adj Close: 2122.850098 % change: 0.0061 30 day Volatility: 10.31% 10 day vol: 10.69% 5 day vol: 9.25% 5day-30day Vol: -1.05% 60 day Volatility: 9.72% |
Date: 6/19/2015 Open: 2121.060059 High: 2121.639893 Low: 2109.449951 Close: 2109.98999 Volume: 4449810000 Adj Close: 2109.98999 % change: -0.0053 30 day Volatility: 10.06% 10 day vol: 10.44% 5 day vol: 10.56% 5day-30day Vol: 0.50% 60 day Volatility: 9.73% |
Date: 6/18/2015 Open: 2101.580078 High: 2126.649902 Low: 2101.580078 Close: 2121.23999 Volume: 3520360000 Adj Close: 2121.23999 % change: 0.0099 30 day Volatility: 9.94% 10 day vol: 11.04% 5 day vol: 11.32% 5day-30day Vol: 1.38% 60 day Volatility: 9.67% |
Date: 6/17/2015 Open: 2097.399902 High: 2106.790039 Low: 2088.860107 Close: 2100.439941 Volume: 3222240000 Adj Close: 2100.439941 % change: 0.0020 30 day Volatility: 9.19% 10 day vol: 9.88% 5 day vol: 8.41% 5day-30day Vol: -0.78% 60 day Volatility: 9.49% |
Date: 6/16/2015 Open: 2084.26001 High: 2097.399902 Low: 2082.100098 Close: 2096.290039 Volume: 2919900000 Adj Close: 2096.290039 % change: 0.0057 30 day Volatility: 9.13% 10 day vol: 9.80% 5 day vol: 12.42% 5day-30day Vol: 3.28% 60 day Volatility: 9.69% |
Date: 6/15/2015 Open: 2091.340088 High: 2091.340088 Low: 2072.48999 Close: 2084.429932 Volume: 3061570000 Adj Close: 2084.429932 % change: -0.0046 30 day Volatility: 8.93% 10 day vol: 9.34% 5 day vol: 11.85% 5day-30day Vol: 2.92% 60 day Volatility: 9.98% |
Date: 6/12/2015 Open: 2107.429932 High: 2107.429932 Low: 2091.330078 Close: 2094.110107 Volume: 2719400000 Adj Close: 2094.110107 % change: -0.0070 30 day Volatility: 8.83% 10 day vol: 9.54% 5 day vol: 12.43% 5day-30day Vol: 3.60% 60 day Volatility: 9.93% |
Date: 6/11/2015 Open: 2106.23999 High: 2115.02002 Low: 2106.23999 Close: 2108.860107 Volume: 3128600000 Adj Close: 2108.860107 % change: 0.0017 30 day Volatility: 9.38% 10 day vol: 9.02% 5 day vol: 10.91% 5day-30day Vol: 1.53% 60 day Volatility: 9.81% |
Date: 6/10/2015 Open: 2081.120117 High: 2108.5 Low: 2081.120117 Close: 2105.199951 Volume: 3414320000 Adj Close: 2105.199951 % change: 0.0120 30 day Volatility: 9.36% 10 day vol: 10.17% 5 day vol: 12.98% 5day-30day Vol: 3.62% 60 day Volatility: 10.35% |
Date: 6/9/2015 Open: 2079.070068 High: 2085.620117 Low: 2072.139893 Close: 2080.149902 Volume: 3034580000 Adj Close: 2080.149902 % change: 0.0004 30 day Volatility: 8.26% 10 day vol: 9.09% 5 day vol: 7.41% 5day-30day Vol: -0.86% 60 day Volatility: 10.09% |
Date: 6/8/2015 Open: 2092.340088 High: 2093.01001 Low: 2079.110107 Close: 2079.280029 Volume: 2917150000 Adj Close: 2079.280029 % change: -0.0065 30 day Volatility: 8.41% 10 day vol: 9.00% 5 day vol: 7.07% 5day-30day Vol: -1.34% 60 day Volatility: 10.10% |
Date: 6/5/2015 Open: 2095.090088 High: 2100.98999 Low: 2085.669922 Close: 2092.830078 Volume: 3243690000 Adj Close: 2092.830078 % change: -0.0014 30 day Volatility: 9.56% 10 day vol: 8.93% 5 day vol: 7.08% 5day-30day Vol: -2.48% 60 day Volatility: 10.20% |
Date: 6/4/2015 Open: 2112.350098 High: 2112.889893 Low: 2093.22998 Close: 2095.840088 Volume: 3200050000 Adj Close: 2095.840088 % change: -0.0087 30 day Volatility: 9.63% 10 day vol: 8.93% 5 day vol: 7.94% 5day-30day Vol: -1.70% 60 day Volatility: 10.25% |
Date: 6/3/2015 Open: 2110.639893 High: 2121.919922 Low: 2109.610107 Close: 2114.070068 Volume: 3099980000 Adj Close: 2114.070068 % change: 0.0021 30 day Volatility: 9.20% 10 day vol: 8.04% 5 day vol: 5.56% 5day-30day Vol: -3.64% 60 day Volatility: 10.40% |
Date: 6/2/2015 Open: 2110.409912 High: 2117.590088 Low: 2099.139893 Close: 2109.600098 Volume: 3049350000 Adj Close: 2109.600098 % change: -0.0010 30 day Volatility: 10.22% 10 day vol: 8.14% 5 day vol: 9.15% 5day-30day Vol: -1.06% 60 day Volatility: 10.43% |
Date: 6/1/2015 Open: 2108.639893 High: 2119.149902 Low: 2102.540039 Close: 2111.72998 Volume: 3011710000 Adj Close: 2111.72998 % change: 0.0021 30 day Volatility: 10.27% 10 day vol: 8.16% 5 day vol: 12.14% 5day-30day Vol: 1.88% 60 day Volatility: 10.82% |
Date: 5/29/2015 Open: 2120.659912 High: 2120.659912 Low: 2104.889893 Close: 2107.389893 Volume: 3927390000 Adj Close: 2107.389893 % change: -0.0063 30 day Volatility: 10.97% 10 day vol: 9.76% 5 day vol: 11.75% 5day-30day Vol: 0.78% 60 day Volatility: 10.91% |
Date: 5/28/2015 Open: 2122.27002 High: 2122.27002 Low: 2112.860107 Close: 2120.790039 Volume: 2980350000 Adj Close: 2120.790039 % change: -0.0013 30 day Volatility: 11.38% 10 day vol: 9.10% 5 day vol: 11.43% 5day-30day Vol: 0.05% 60 day Volatility: 11.12% |
Date: 5/27/2015 Open: 2105.129883 High: 2126.219971 Low: 2105.129883 Close: 2123.47998 Volume: 3127960000 Adj Close: 2123.47998 % change: 0.0091 30 day Volatility: 11.46% 10 day vol: 9.24% 5 day vol: 11.42% 5day-30day Vol: -0.04% 60 day Volatility: 11.13% |
Date: 5/26/2015 Open: 2125.340088 High: 2125.340088 Low: 2099.179932 Close: 2104.199951 Volume: 3342130000 Adj Close: 2104.199951 % change: -0.0103 30 day Volatility: 11.00% 10 day vol: 8.46% 5 day vol: 7.68% 5day-30day Vol: -3.33% 60 day Volatility: 11.63% |
Date: 5/22/2015 Open: 2130.360107 High: 2132.149902 Low: 2126.060059 Close: 2126.060059 Volume: 2571860000 Adj Close: 2126.060059 % change: -0.0022 30 day Volatility: 10.43% 10 day vol: 9.13% 5 day vol: 3.65% 5day-30day Vol: -6.78% 60 day Volatility: 11.42% |
Date: 5/21/2015 Open: 2125.550049 High: 2134.280029 Low: 2122.949951 Close: 2130.820068 Volume: 3070460000 Adj Close: 2130.820068 % change: 0.0023 30 day Volatility: 10.41% 10 day vol: 8.93% 5 day vol: 2.84% 5day-30day Vol: -7.57% 60 day Volatility: 11.85% |
Date: 5/20/2015 Open: 2127.790039 High: 2134.719971 Low: 2122.590088 Close: 2125.850098 Volume: 3025880000 Adj Close: 2125.850098 % change: -0.0009 30 day Volatility: 10.41% 10 day vol: 9.49% 5 day vol: 7.75% 5day-30day Vol: -2.66% 60 day Volatility: 11.85% |
Date: 5/19/2015 Open: 2129.449951 High: 2133.02002 Low: 2124.5 Close: 2127.830078 Volume: 3296030000 Adj Close: 2127.830078 % change: -0.0006 30 day Volatility: 10.53% 10 day vol: 11.53% 5 day vol: 7.58% 5day-30day Vol: -2.95% 60 day Volatility: 11.89% |
Date: 5/18/2015 Open: 2121.300049 High: 2131.780029 Low: 2120.01001 Close: 2129.199951 Volume: 2888190000 Adj Close: 2129.199951 % change: 0.0030 30 day Volatility: 10.55% 10 day vol: 11.56% 5 day vol: 8.39% 5day-30day Vol: -2.16% 60 day Volatility: 11.93% |
Date: 5/15/2015 Open: 2122.070068 High: 2123.889893 Low: 2116.810059 Close: 2122.72998 Volume: 3092080000 Adj Close: 2122.72998 % change: 0.0008 30 day Volatility: 10.96% 10 day vol: 12.52% 5 day vol: 9.82% 5day-30day Vol: -1.14% 60 day Volatility: 11.99% |
Date: 5/14/2015 Open: 2100.429932 High: 2121.449951 Low: 2100.429932 Close: 2121.100098 Volume: 3225740000 Adj Close: 2121.100098 % change: 0.0107 30 day Volatility: 11.83% 10 day vol: 13.78% 5 day vol: 13.47% 5day-30day Vol: 1.63% 60 day Volatility: 12.01% |
Date: 5/13/2015 Open: 2099.620117 High: 2110.189941 Low: 2096.040039 Close: 2098.47998 Volume: 3374260000 Adj Close: 2098.47998 % change: -0.0003 30 day Volatility: 11.17% 10 day vol: 12.78% 5 day vol: 11.75% 5day-30day Vol: 0.58% 60 day Volatility: 11.77% |
Date: 5/12/2015 Open: 2102.870117 High: 2105.060059 Low: 2085.570068 Close: 2099.120117 Volume: 3139520000 Adj Close: 2099.120117 % change: -0.0030 30 day Volatility: 11.33% 10 day vol: 12.89% 5 day vol: 12.58% 5day-30day Vol: 1.25% 60 day Volatility: 11.77% |
Date: 5/11/2015 Open: 2115.560059 High: 2117.689941 Low: 2104.580078 Close: 2105.330078 Volume: 2992670000 Adj Close: 2105.330078 % change: -0.0051 30 day Volatility: 11.28% 10 day vol: 12.97% 5 day vol: 15.65% 5day-30day Vol: 4.37% 60 day Volatility: 11.77% |
Date: 5/8/2015 Open: 2092.129883 High: 2117.659912 Low: 2092.129883 Close: 2116.100098 Volume: 3399440000 Adj Close: 2116.100098 % change: 0.0134 30 day Volatility: 11.25% 10 day vol: 12.79% 5 day vol: 15.31% 5day-30day Vol: 4.06% 60 day Volatility: 11.72% |
Date: 5/7/2015 Open: 2079.959961 High: 2092.899902 Low: 2074.98999 Close: 2088 Volume: 3676640000 Adj Close: 2088 % change: 0.0038 30 day Volatility: 10.30% 10 day vol: 10.79% 5 day vol: 14.02% 5day-30day Vol: 3.72% 60 day Volatility: 11.42% |
Date: 5/6/2015 Open: 2091.26001 High: 2098.419922 Low: 2067.929932 Close: 2080.149902 Volume: 3792210000 Adj Close: 2080.149902 % change: -0.0045 30 day Volatility: 10.34% 10 day vol: 10.95% 5 day vol: 15.29% 5day-30day Vol: 4.95% 60 day Volatility: 11.39% |
Date: 5/5/2015 Open: 2112.629883 High: 2115.23999 Low: 2088.459961 Close: 2089.459961 Volume: 3793950000 Adj Close: 2089.459961 % change: -0.0119 30 day Volatility: 10.24% 10 day vol: 10.78% 5 day vol: 15.24% 5day-30day Vol: 5.00% 60 day Volatility: 11.35% |
Date: 5/4/2015 Open: 2110.22998 High: 2120.949951 Low: 2110.22998 Close: 2114.48999 Volume: 3091580000 Adj Close: 2114.48999 % change: 0.0029 30 day Volatility: 9.19% 10 day vol: 9.80% 5 day vol: 12.76% 5day-30day Vol: 3.57% 60 day Volatility: 11.04% |
Date: 5/1/2015 Open: 2087.379883 High: 2108.409912 Low: 2087.379883 Close: 2108.290039 Volume: 3379390000 Adj Close: 2108.290039 % change: 0.0109 30 day Volatility: 9.40% 10 day vol: 11.55% 5 day vol: 12.92% 5day-30day Vol: 3.52% 60 day Volatility: 11.06% |
Date: 4/30/2015 Open: 2105.52002 High: 2105.52002 Low: 2077.590088 Close: 2085.51001 Volume: 4509680000 Adj Close: 2085.51001 % change: -0.0102 30 day Volatility: 8.69% 10 day vol: 10.02% 5 day vol: 8.59% 5day-30day Vol: -0.10% 60 day Volatility: 11.00% |
Date: 4/29/2015 Open: 2112.48999 High: 2113.649902 Low: 2097.409912 Close: 2106.850098 Volume: 4074970000 Adj Close: 2106.850098 % change: -0.0037 30 day Volatility: 7.89% 10 day vol: 9.06% 5 day vol: 5.67% 5day-30day Vol: -2.22% 60 day Volatility: 10.76% |
Date: 4/28/2015 Open: 2108.350098 High: 2116.040039 Low: 2094.889893 Close: 2114.76001 Volume: 3546270000 Adj Close: 2114.76001 % change: 0.0028 30 day Volatility: 8.49% 10 day vol: 8.78% 5 day vol: 5.55% 5day-30day Vol: -2.93% 60 day Volatility: 10.95% |
Date: 4/27/2015 Open: 2119.290039 High: 2125.919922 Low: 2107.040039 Close: 2108.919922 Volume: 3438750000 Adj Close: 2108.919922 % change: -0.0041 30 day Volatility: 9.43% 10 day vol: 9.11% 5 day vol: 5.84% 5day-30day Vol: -3.59% 60 day Volatility: 10.99% |
Date: 4/24/2015 Open: 2112.800049 High: 2120.919922 Low: 2112.800049 Close: 2117.689941 Volume: 3375780000 Adj Close: 2117.689941 % change: 0.0023 30 day Volatility: 9.22% 10 day vol: 9.06% 5 day vol: 6.38% 5day-30day Vol: -2.84% 60 day Volatility: 10.98% |
Date: 4/23/2015 Open: 2107.209961 High: 2120.48999 Low: 2103.189941 Close: 2112.929932 Volume: 3636670000 Adj Close: 2112.929932 % change: 0.0024 30 day Volatility: 9.32% 10 day vol: 9.19% 5 day vol: 12.61% 5day-30day Vol: 3.29% 60 day Volatility: 11.18% |
Date: 4/22/2015 Open: 2098.27002 High: 2109.97998 Low: 2091.050049 Close: 2107.959961 Volume: 3348480000 Adj Close: 2107.959961 % change: 0.0051 30 day Volatility: 10.92% 10 day vol: 9.20% 5 day vol: 12.55% 5day-30day Vol: 1.63% 60 day Volatility: 11.22% |
Date: 4/21/2015 Open: 2102.820068 High: 2109.639893 Low: 2094.379883 Close: 2097.290039 Volume: 3243410000 Adj Close: 2097.290039 % change: -0.0015 30 day Volatility: 11.01% 10 day vol: 9.11% 5 day vol: 12.57% 5day-30day Vol: 1.56% 60 day Volatility: 11.58% |
Date: 4/20/2015 Open: 2084.110107 High: 2103.939941 Low: 2084.110107 Close: 2100.399902 Volume: 3000160000 Adj Close: 2100.399902 % change: 0.0092 30 day Volatility: 11.02% 10 day vol: 9.44% 5 day vol: 12.51% 5day-30day Vol: 1.49% 60 day Volatility: 11.87% |
Date: 4/17/2015 Open: 2102.580078 High: 2102.580078 Low: 2072.370117 Close: 2081.179932 Volume: 3627600000 Adj Close: 2081.179932 % change: -0.0114 30 day Volatility: 10.99% 10 day vol: 8.60% 5 day vol: 10.20% 5day-30day Vol: -0.79% 60 day Volatility: 12.12% |
Date: 4/16/2015 Open: 2105.959961 High: 2111.300049 Low: 2100.02002 Close: 2104.98999 Volume: 3434120000 Adj Close: 2104.98999 % change: -0.0008 30 day Volatility: 10.32% 10 day vol: 6.28% 5 day vol: 6.70% 5day-30day Vol: -3.62% 60 day Volatility: 11.98% |
Date: 4/15/2015 Open: 2097.820068 High: 2111.909912 Low: 2097.820068 Close: 2106.629883 Volume: 4013760000 Adj Close: 2106.629883 % change: 0.0051 30 day Volatility: 11.17% 10 day vol: 8.05% 5 day vol: 6.69% 5day-30day Vol: -4.48% 60 day Volatility: 12.39% |
Date: 4/14/2015 Open: 2092.280029 High: 2098.620117 Low: 2083.23999 Close: 2095.840088 Volume: 3301270000 Adj Close: 2095.840088 % change: 0.0016 30 day Volatility: 11.13% 10 day vol: 9.59% 5 day vol: 6.25% 5day-30day Vol: -4.88% 60 day Volatility: 12.73% |
Date: 4/13/2015 Open: 2102.030029 High: 2107.649902 Low: 2092.330078 Close: 2092.429932 Volume: 2908420000 Adj Close: 2092.429932 % change: -0.0046 30 day Volatility: 12.09% 10 day vol: 9.60% 5 day vol: 6.88% 5day-30day Vol: -5.21% 60 day Volatility: 12.74% |
Date: 4/10/2015 Open: 2091.51001 High: 2102.610107 Low: 2091.51001 Close: 2102.060059 Volume: 536200000 Adj Close: 2102.060059 % change: 0.0052 30 day Volatility: 12.20% 10 day vol: 9.29% 5 day vol: 5.40% 5day-30day Vol: -6.80% 60 day Volatility: 12.76% |
Date: 4/9/2015 Open: 2081.290039 High: 2093.310059 Low: 2074.290039 Close: 2091.179932 Volume: 3172360000 Adj Close: 2091.179932 % change: 0.0044 30 day Volatility: 12.82% 10 day vol: 12.01% 5 day vol: 5.16% 5day-30day Vol: -7.66% 60 day Volatility: 13.12% |
Date: 4/8/2015 Open: 2076.939941 High: 2086.689941 Low: 2073.300049 Close: 2081.899902 Volume: 3265330000 Adj Close: 2081.899902 % change: 0.0027 30 day Volatility: 12.81% 10 day vol: 12.10% 5 day vol: 6.93% 5day-30day Vol: -5.88% 60 day Volatility: 13.13% |
Date: 4/7/2015 Open: 2080.790039 High: 2089.810059 Low: 2076.100098 Close: 2076.330078 Volume: 3065510000 Adj Close: 2076.330078 % change: -0.0021 30 day Volatility: 14.33% 10 day vol: 11.94% 5 day vol: 9.85% 5day-30day Vol: -4.48% 60 day Volatility: 13.12% |
Date: 4/6/2015 Open: 2064.870117 High: 2086.98999 Low: 2056.52002 Close: 2080.620117 Volume: 3302970000 Adj Close: 2080.620117 % change: 0.0066 30 day Volatility: 14.38% 10 day vol: 12.94% 5 day vol: 13.48% 5day-30day Vol: -0.90% 60 day Volatility: 13.40% |
Date: 4/2/2015 Open: 2060.030029 High: 2072.169922 Low: 2057.320068 Close: 2066.959961 Volume: 3095960000 Adj Close: 2066.959961 % change: 0.0035 30 day Volatility: 15.07% 10 day vol: 12.53% 5 day vol: 12.86% 5day-30day Vol: -2.22% 60 day Volatility: 13.52% |
Date: 4/1/2015 Open: 2067.629883 High: 2067.629883 Low: 2048.379883 Close: 2059.689941 Volume: 3543270000 Adj Close: 2059.689941 % change: -0.0040 30 day Volatility: 15.00% 10 day vol: 14.01% 5 day vol: 12.82% 5day-30day Vol: -2.18% 60 day Volatility: 13.57% |
Date: 3/31/2015 Open: 2084.050049 High: 2084.050049 Low: 2067.040039 Close: 2067.889893 Volume: 3376550000 Adj Close: 2067.889893 % change: -0.0088 30 day Volatility: 15.02% 10 day vol: 13.97% 5 day vol: 16.65% 5day-30day Vol: 1.64% 60 day Volatility: 13.55% |
Date: 3/30/2015 Open: 2064.110107 High: 2088.969971 Low: 2064.110107 Close: 2086.23999 Volume: 2917690000 Adj Close: 2086.23999 % change: 0.0122 30 day Volatility: 14.79% 10 day vol: 14.73% 5 day vol: 16.07% 5day-30day Vol: 1.28% 60 day Volatility: 13.53% |
Date: 3/27/2015 Open: 2055.780029 High: 2062.830078 Low: 2052.959961 Close: 2061.02002 Volume: 3008550000 Adj Close: 2061.02002 % change: 0.0024 30 day Volatility: 14.21% 10 day vol: 13.93% 5 day vol: 10.37% 5day-30day Vol: -3.85% 60 day Volatility: 13.41% |
Date: 3/26/2015 Open: 2059.939941 High: 2067.149902 Low: 2045.5 Close: 2056.149902 Volume: 3510670000 Adj Close: 2056.149902 % change: -0.0024 30 day Volatility: 14.17% 10 day vol: 15.23% 5 day vol: 13.76% 5day-30day Vol: -0.41% 60 day Volatility: 13.95% |
Date: 3/25/2015 Open: 2093.100098 High: 2097.429932 Low: 2061.050049 Close: 2061.050049 Volume: 3521140000 Adj Close: 2061.050049 % change: -0.0147 30 day Volatility: 14.16% 10 day vol: 15.21% 5 day vol: 13.78% 5day-30day Vol: -0.38% 60 day Volatility: 14.16% |
Date: 3/24/2015 Open: 2103.939941 High: 2107.629883 Low: 2091.5 Close: 2091.5 Volume: 3189820000 Adj Close: 2091.5 % change: -0.0062 30 day Volatility: 13.22% 10 day vol: 15.88% 5 day vol: 13.44% 5day-30day Vol: 0.22% 60 day Volatility: 13.91% |
Date: 3/23/2015 Open: 2107.98999 High: 2114.860107 Low: 2104.419922 Close: 2104.419922 Volume: 3267960000 Adj Close: 2104.419922 % change: -0.0017 30 day Volatility: 13.09% 10 day vol: 15.53% 5 day vol: 12.49% 5day-30day Vol: -0.60% 60 day Volatility: 14.45% |
Date: 3/20/2015 Open: 2090.320068 High: 2113.919922 Low: 2090.320068 Close: 2108.100098 Volume: 5554120000 Adj Close: 2108.100098 % change: 0.0090 30 day Volatility: 13.08% 10 day vol: 17.30% 5 day vol: 14.06% 5day-30day Vol: 0.98% 60 day Volatility: 14.45% |
Date: 3/19/2015 Open: 2098.689941 High: 2098.689941 Low: 2085.560059 Close: 2089.27002 Volume: 3305220000 Adj Close: 2089.27002 % change: -0.0049 30 day Volatility: 12.85% 10 day vol: 16.69% 5 day vol: 15.58% 5day-30day Vol: 2.74% 60 day Volatility: 14.51% |
Date: 3/18/2015 Open: 2072.840088 High: 2106.850098 Low: 2061.22998 Close: 2099.5 Volume: 4128210000 Adj Close: 2099.5 % change: 0.0121 30 day Volatility: 12.73% 10 day vol: 16.65% 5 day vol: 15.46% 5day-30day Vol: 2.73% 60 day Volatility: 14.51% |
Date: 3/17/2015 Open: 2080.590088 High: 2080.590088 Low: 2065.080078 Close: 2074.280029 Volume: 3221840000 Adj Close: 2074.280029 % change: -0.0033 30 day Volatility: 11.87% 10 day vol: 15.33% 5 day vol: 15.01% 5day-30day Vol: 3.14% 60 day Volatility: 14.26% |
Date: 3/16/2015 Open: 2055.350098 High: 2081.409912 Low: 2055.350098 Close: 2081.189941 Volume: 3295600000 Adj Close: 2081.189941 % change: 0.0134 30 day Volatility: 11.85% 10 day vol: 15.78% 5 day vol: 20.88% 5day-30day Vol: 9.03% 60 day Volatility: 14.26% |
Date: 3/13/2015 Open: 2064.560059 High: 2064.560059 Low: 2041.170044 Close: 2053.399902 Volume: 3498560000 Adj Close: 2053.399902 % change: -0.0061 30 day Volatility: 10.79% 10 day vol: 13.76% 5 day vol: 17.86% 5day-30day Vol: 7.07% 60 day Volatility: 13.94% |
Date: 3/12/2015 Open: 2041.099976 High: 2066.409912 Low: 2041.099976 Close: 2065.949951 Volume: 3405860000 Adj Close: 2065.949951 % change: 0.0125 30 day Volatility: 11.22% 10 day vol: 13.63% 5 day vol: 20.01% 5day-30day Vol: 8.78% 60 day Volatility: 13.89% |
Date: 3/11/2015 Open: 2044.689941 High: 2050.080078 Low: 2039.689941 Close: 2040.23999 Volume: 3406570000 Adj Close: 2040.23999 % change: -0.0019 30 day Volatility: 10.16% 10 day vol: 11.25% 5 day vol: 15.26% 5day-30day Vol: 5.11% 60 day Volatility: 13.63% |
Date: 3/10/2015 Open: 2076.139893 High: 2076.139893 Low: 2044.160034 Close: 2044.160034 Volume: 3668900000 Adj Close: 2044.160034 % change: -0.0171 30 day Volatility: 10.93% 10 day vol: 11.62% 5 day vol: 14.97% 5day-30day Vol: 4.05% 60 day Volatility: 13.66% |
Date: 3/9/2015 Open: 2072.25 High: 2083.48999 Low: 2072.209961 Close: 2079.429932 Volume: 3349090000 Adj Close: 2079.429932 % change: 0.0039 30 day Volatility: 8.99% 10 day vol: 8.80% 5 day vol: 11.27% 5day-30day Vol: 2.27% 60 day Volatility: 14.11% |
Date: 3/6/2015 Open: 2100.909912 High: 2100.909912 Low: 2067.27002 Close: 2071.26001 Volume: 3853570000 Adj Close: 2071.26001 % change: -0.0143 30 day Volatility: 9.01% 10 day vol: 9.19% 5 day vol: 12.28% 5day-30day Vol: 3.27% 60 day Volatility: 14.73% |
Date: 3/5/2015 Open: 2098.540039 High: 2104.25 Low: 2095.219971 Close: 2101.040039 Volume: 3103030000 Adj Close: 2101.040039 % change: 0.0012 30 day Volatility: 7.88% 10 day vol: 5.95% 5 day vol: 7.36% 5day-30day Vol: -0.52% 60 day Volatility: 14.49% |
Date: 3/4/2015 Open: 2107.719971 High: 2107.719971 Low: 2094.48999 Close: 2098.530029 Volume: 3421110000 Adj Close: 2098.530029 % change: -0.0044 30 day Volatility: 8.14% 10 day vol: 5.92% 5 day vol: 7.11% 5day-30day Vol: -1.03% 60 day Volatility: 14.58% |
Date: 3/3/2015 Open: 2115.76001 High: 2115.76001 Low: 2098.26001 Close: 2107.780029 Volume: 3262300000 Adj Close: 2107.780029 % change: -0.0045 30 day Volatility: 9.13% 10 day vol: 5.49% 5 day vol: 6.59% 5day-30day Vol: -2.53% 60 day Volatility: 15.02% |
Date: 3/2/2015 Open: 2105.22998 High: 2117.52002 Low: 2104.5 Close: 2117.389893 Volume: 3409490000 Adj Close: 2117.389893 % change: 0.0061 30 day Volatility: 9.54% 10 day vol: 5.02% 5 day vol: 5.91% 5day-30day Vol: -3.63% 60 day Volatility: 15.00% |
Date: 2/27/2015 Open: 2110.879883 High: 2112.73999 Low: 2103.75 Close: 2104.5 Volume: 3547380000 Adj Close: 2104.5 % change: -0.0030 30 day Volatility: 11.06% 10 day vol: 6.07% 5 day vol: 3.39% 5day-30day Vol: -7.67% 60 day Volatility: 15.42% |
Date: 2/26/2015 Open: 2113.909912 High: 2113.909912 Low: 2103.76001 Close: 2110.73999 Volume: 3408690000 Adj Close: 2110.73999 % change: -0.0015 30 day Volatility: 11.21% 10 day vol: 5.66% 5 day vol: 5.08% 5day-30day Vol: -6.12% 60 day Volatility: 15.41% |
Date: 2/25/2015 Open: 2115.300049 High: 2119.590088 Low: 2109.889893 Close: 2113.860107 Volume: 3312340000 Adj Close: 2113.860107 % change: -0.0008 30 day Volatility: 12.58% 10 day vol: 6.77% 5 day vol: 4.95% 5day-30day Vol: -7.64% 60 day Volatility: 15.49% |
Date: 2/24/2015 Open: 2109.100098 High: 2117.939941 Low: 2105.870117 Close: 2115.47998 Volume: 3199840000 Adj Close: 2115.47998 % change: 0.0028 30 day Volatility: 13.75% 10 day vol: 7.44% 5 day vol: 4.83% 5day-30day Vol: -8.92% 60 day Volatility: 15.49% |
Date: 2/23/2015 Open: 2109.830078 High: 2110.050049 Low: 2103 Close: 2109.659912 Volume: 3093680000 Adj Close: 2109.659912 % change: -0.0003 30 day Volatility: 13.75% 10 day vol: 8.00% 5 day vol: 4.70% 5day-30day Vol: -9.05% 60 day Volatility: 15.49% |
Date: 2/20/2015 Open: 2097.649902 High: 2110.610107 Low: 2085.439941 Close: 2110.300049 Volume: 3281600000 Adj Close: 2110.300049 % change: 0.0061 30 day Volatility: 13.96% 10 day vol: 8.79% 5 day vol: 4.84% 5day-30day Vol: -9.12% 60 day Volatility: 15.51% |
Date: 2/19/2015 Open: 2099.25 High: 2102.129883 Low: 2090.790039 Close: 2097.449951 Volume: 3247100000 Adj Close: 2097.449951 % change: -0.0011 30 day Volatility: 14.76% 10 day vol: 9.26% 5 day vol: 6.93% 5day-30day Vol: -7.83% 60 day Volatility: 15.51% |
Date: 2/18/2015 Open: 2099.159912 High: 2100.22998 Low: 2092.149902 Close: 2099.679932 Volume: 3370020000 Adj Close: 2099.679932 % change: -0.0003 30 day Volatility: 14.77% 10 day vol: 10.80% 5 day vol: 6.59% 5day-30day Vol: -8.18% 60 day Volatility: 15.59% |
Date: 2/17/2015 Open: 2096.469971 High: 2101.300049 Low: 2089.800049 Close: 2100.340088 Volume: 3361750000 Adj Close: 2100.340088 % change: 0.0016 30 day Volatility: 14.74% 10 day vol: 11.48% 5 day vol: 7.66% 5day-30day Vol: -7.08% 60 day Volatility: 15.60% |
Date: 2/13/2015 Open: 2088.780029 High: 2097.030029 Low: 2086.699951 Close: 2096.98999 Volume: 3527450000 Adj Close: 2096.98999 % change: 0.0041 30 day Volatility: 15.30% 10 day vol: 14.36% 5 day vol: 10.18% 5day-30day Vol: -5.12% 60 day Volatility: 15.61% |
Date: 2/12/2015 Open: 2069.97998 High: 2088.530029 Low: 2069.97998 Close: 2088.47998 Volume: 3788350000 Adj Close: 2088.47998 % change: 0.0096 30 day Volatility: 15.87% 10 day vol: 14.67% 5 day vol: 11.50% 5day-30day Vol: -4.37% 60 day Volatility: 15.59% |
Date: 2/11/2015 Open: 2068.550049 High: 2073.47998 Low: 2057.98999 Close: 2068.530029 Volume: 3596860000 Adj Close: 2068.530029 % change: 0.0000 30 day Volatility: 15.82% 10 day vol: 16.51% 5 day vol: 11.76% 5day-30day Vol: -4.05% 60 day Volatility: 15.46% |
Date: 2/10/2015 Open: 2049.379883 High: 2070.860107 Low: 2048.620117 Close: 2068.590088 Volume: 3669850000 Adj Close: 2068.590088 % change: 0.0106 30 day Volatility: 15.87% 10 day vol: 18.10% 5 day vol: 12.71% 5day-30day Vol: -3.16% 60 day Volatility: 15.50% |
Date: 2/9/2015 Open: 2053.469971 High: 2056.159912 Low: 2041.880005 Close: 2046.73999 Volume: 3549540000 Adj Close: 2046.73999 % change: -0.0043 30 day Volatility: 15.75% 10 day vol: 17.34% 5 day vol: 14.54% 5day-30day Vol: -1.21% 60 day Volatility: 15.33% |
Date: 2/6/2015 Open: 2062.280029 High: 2072.399902 Low: 2049.969971 Close: 2055.469971 Volume: 4232970000 Adj Close: 2055.469971 % change: -0.0034 30 day Volatility: 15.98% 10 day vol: 17.43% 5 day vol: 14.58% 5day-30day Vol: -1.40% 60 day Volatility: 15.30% |
Date: 2/5/2015 Open: 2043.449951 High: 2063.550049 Low: 2043.449951 Close: 2062.52002 Volume: 3821990000 Adj Close: 2062.52002 % change: 0.0102 30 day Volatility: 17.16% 10 day vol: 18.86% 5 day vol: 19.46% 5day-30day Vol: 2.30% 60 day Volatility: 15.32% |
Date: 2/4/2015 Open: 2048.860107 High: 2054.73999 Low: 2036.719971 Close: 2041.51001 Volume: 4141920000 Adj Close: 2041.51001 % change: -0.0042 30 day Volatility: 17.27% 10 day vol: 18.36% 5 day vol: 19.32% 5day-30day Vol: 2.05% 60 day Volatility: 15.16% |
Date: 2/3/2015 Open: 2022.709961 High: 2050.300049 Low: 2022.709961 Close: 2050.030029 Volume: 4615900000 Adj Close: 2050.030029 % change: 0.0143 30 day Volatility: 17.54% 10 day vol: 18.17% 5 day vol: 22.76% 5day-30day Vol: 5.21% 60 day Volatility: 15.13% |
Date: 2/2/2015 Open: 1996.670044 High: 2021.660034 Low: 1980.900024 Close: 2020.849976 Volume: 4008330000 Adj Close: 2020.849976 % change: 0.0129 30 day Volatility: 18.04% 10 day vol: 17.99% 5 day vol: 21.78% 5day-30day Vol: 3.74% 60 day Volatility: 14.79% |
Date: 1/30/2015 Open: 2019.349976 High: 2023.319946 Low: 1993.380005 Close: 1994.98999 Volume: 4538650000 Adj Close: 1994.98999 % change: -0.0131 30 day Volatility: 17.27% 10 day vol: 17.49% 5 day vol: 17.59% 5day-30day Vol: 0.32% 60 day Volatility: 14.50% |
Date: 1/29/2015 Open: 2002.449951 High: 2024.640015 Low: 1989.180054 Close: 2021.25 Volume: 4127140000 Adj Close: 2021.25 % change: 0.0095 30 day Volatility: 17.05% 10 day vol: 16.49% 5 day vol: 16.31% 5day-30day Vol: -0.74% 60 day Volatility: 14.22% |
Date: 1/28/2015 Open: 2032.339966 High: 2042.48999 Low: 2001.48999 Close: 2002.160034 Volume: 4067530000 Adj Close: 2002.160034 % change: -0.0136 30 day Volatility: 16.57% 10 day vol: 15.69% 5 day vol: 19.56% 5day-30day Vol: 2.99% 60 day Volatility: 14.08% |
Date: 1/27/2015 Open: 2047.859985 High: 2047.859985 Low: 2019.910034 Close: 2029.550049 Volume: 3329810000 Adj Close: 2029.550049 % change: -0.0135 30 day Volatility: 16.01% 10 day vol: 14.77% 5 day vol: 17.44% 5day-30day Vol: 1.43% 60 day Volatility: 13.76% |
Date: 1/26/2015 Open: 2050.419922 High: 2057.620117 Low: 2040.969971 Close: 2057.090088 Volume: 3465760000 Adj Close: 2057.090088 % change: 0.0026 30 day Volatility: 15.42% 10 day vol: 13.80% 5 day vol: 12.04% 5day-30day Vol: -3.38% 60 day Volatility: 13.45% |
Date: 1/23/2015 Open: 2062.97998 High: 2062.97998 Low: 2050.540039 Close: 2051.820068 Volume: 3573560000 Adj Close: 2051.820068 % change: -0.0055 30 day Volatility: 15.37% 10 day vol: 16.34% 5 day vol: 13.76% 5day-30day Vol: -1.61% 60 day Volatility: 13.49% |
Date: 1/22/2015 Open: 2034.300049 High: 2064.620117 Low: 2026.380005 Close: 2063.149902 Volume: 4176050000 Adj Close: 2063.149902 % change: 0.0152 30 day Volatility: 15.29% 10 day vol: 16.63% 5 day vol: 15.90% 5day-30day Vol: 0.61% 60 day Volatility: 13.45% |
Date: 1/21/2015 Open: 2020.189941 High: 2038.290039 Low: 2012.040039 Close: 2032.119995 Volume: 3730070000 Adj Close: 2032.119995 % change: 0.0047 30 day Volatility: 14.22% 10 day vol: 16.06% 5 day vol: 14.39% 5day-30day Vol: 0.17% 60 day Volatility: 13.04% |
Date: 1/20/2015 Open: 2020.76001 High: 2028.939941 Low: 2004.48999 Close: 2022.550049 Volume: 3944340000 Adj Close: 2022.550049 % change: 0.0015 30 day Volatility: 14.21% 10 day vol: 18.28% 5 day vol: 14.09% 5day-30day Vol: -0.12% 60 day Volatility: 13.25% |
Date: 1/16/2015 Open: 1992.25 High: 2020.459961 Low: 1988.119995 Close: 2019.420044 Volume: 4056410000 Adj Close: 2019.420044 % change: 0.0133 30 day Volatility: 16.77% 10 day vol: 18.22% 5 day vol: 14.86% 5day-30day Vol: -1.91% 60 day Volatility: 13.31% |
Date: 1/15/2015 Open: 2013.75 High: 2021.349976 Low: 1991.469971 Close: 1992.670044 Volume: 4276720000 Adj Close: 1992.670044 % change: -0.0093 30 day Volatility: 17.66% 10 day vol: 16.69% 5 day vol: 4.37% 5day-30day Vol: -13.29% 60 day Volatility: 12.99% |
Date: 1/14/2015 Open: 2018.400024 High: 2018.400024 Low: 1988.439941 Close: 2011.27002 Volume: 4378680000 Adj Close: 2011.27002 % change: -0.0058 30 day Volatility: 17.60% 10 day vol: 16.46% 5 day vol: 17.70% 5day-30day Vol: 0.10% 60 day Volatility: 13.07% |
Date: 1/13/2015 Open: 2031.579956 High: 2056.929932 Low: 2008.25 Close: 2023.030029 Volume: 4107300000 Adj Close: 2023.030029 % change: -0.0026 30 day Volatility: 17.63% 10 day vol: 16.53% 5 day vol: 19.27% 5day-30day Vol: 1.64% 60 day Volatility: 13.00% |
Date: 1/12/2015 Open: 2046.130005 High: 2049.300049 Low: 2022.579956 Close: 2028.26001 Volume: 3456460000 Adj Close: 2028.26001 % change: -0.0081 30 day Volatility: 18.63% 10 day vol: 16.81% 5 day vol: 20.75% 5day-30day Vol: 2.12% 60 day Volatility: 13.06% |
Date: 1/9/2015 Open: 2063.449951 High: 2064.429932 Low: 2038.329956 Close: 2044.810059 Volume: 3364140000 Adj Close: 2044.810059 % change: -0.0084 30 day Volatility: 18.45% 10 day vol: 16.54% 5 day vol: 24.60% 5day-30day Vol: 6.15% 60 day Volatility: 13.15% |
Date: 1/8/2015 Open: 2030.609985 High: 2064.080078 Low: 2030.609985 Close: 2062.139893 Volume: 3934010000 Adj Close: 2062.139893 % change: 0.0177 30 day Volatility: 19.19% 10 day vol: 16.19% 5 day vol: 23.75% 5day-30day Vol: 4.56% 60 day Volatility: 13.11% |
Date: 1/7/2015 Open: 2005.550049 High: 2029.609985 Low: 2005.550049 Close: 2025.900024 Volume: 3805480000 Adj Close: 2025.900024 % change: 0.0116 30 day Volatility: 17.98% 10 day vol: 13.21% 5 day vol: 18.40% 5day-30day Vol: 0.41% 60 day Volatility: 13.22% |
Date: 1/6/2015 Open: 2022.150024 High: 2030.25 Low: 1992.439941 Close: 2002.609985 Volume: 4460110000 Adj Close: 2002.609985 % change: -0.0089 30 day Volatility: 17.48% 10 day vol: 11.69% 5 day vol: 10.88% 5day-30day Vol: -6.60% 60 day Volatility: 13.14% |
Date: 1/5/2015 Open: 2054.439941 High: 2054.439941 Low: 2017.339966 Close: 2020.579956 Volume: 3799120000 Adj Close: 2020.579956 % change: -0.0184 30 day Volatility: 17.30% 10 day vol: 16.79% 5 day vol: 12.81% 5day-30day Vol: -4.50% 60 day Volatility: 13.19% |
Date: 1/2/2015 Open: 2058.899902 High: 2072.360107 Low: 2046.040039 Close: 2058.199951 Volume: 2708700000 Adj Close: 2058.199951 % change: -0.0003 30 day Volatility: 16.03% 10 day vol: 16.02% 5 day vol: 8.72% 5day-30day Vol: -7.31% 60 day Volatility: 12.41% |
Date: 12/31/2014 Open: 2082.110107 High: 2085.580078 Low: 2057.939941 Close: 2058.899902 Volume: 2606070000 Adj Close: 2058.899902 % change: -0.0104 30 day Volatility: 16.10% 10 day vol: 17.04% 5 day vol: 8.75% 5day-30day Vol: -7.35% 60 day Volatility: 12.60% |
Date: 12/30/2014 Open: 2088.48999 High: 2088.48999 Low: 2079.530029 Close: 2080.350098 Volume: 2440280000 Adj Close: 2080.350098 % change: -0.0049 30 day Volatility: 15.78% 10 day vol: 16.31% 5 day vol: 5.01% 5day-30day Vol: -10.77% 60 day Volatility: 12.31% |
Date: 12/29/2014 Open: 2087.629883 High: 2093.550049 Low: 2085.75 Close: 2090.570068 Volume: 2452360000 Adj Close: 2090.570068 % change: 0.0009 30 day Volatility: 15.89% 10 day vol: 18.63% 5 day vol: 2.66% 5day-30day Vol: -13.23% 60 day Volatility: 12.88% |
Date: 12/26/2014 Open: 2084.300049 High: 2092.699951 Low: 2084.300049 Close: 2088.77002 Volume: 1735230000 Adj Close: 2088.77002 % change: 0.0033 30 day Volatility: 15.93% 10 day vol: 18.63% 5 day vol: 3.02% 5day-30day Vol: -12.91% 60 day Volatility: 13.20% |
Date: 12/24/2014 Open: 2083.25 High: 2087.560059 Low: 2081.860107 Close: 2081.879883 Volume: 1416980000 Adj Close: 2081.879883 % change: -0.0001 30 day Volatility: 15.91% 10 day vol: 20.84% 5 day vol: 15.60% 5day-30day Vol: -0.31% 60 day Volatility: 14.08% |
Date: 12/23/2014 Open: 2081.47998 High: 2086.72998 Low: 2079.77002 Close: 2082.169922 Volume: 3043950000 Adj Close: 2082.169922 % change: 0.0017 30 day Volatility: 15.92% 10 day vol: 20.84% 5 day vol: 16.61% 5day-30day Vol: 0.69% 60 day Volatility: 14.52% |
Date: 12/22/2014 Open: 2069.280029 High: 2078.76001 Low: 2069.280029 Close: 2078.540039 Volume: 3369520000 Adj Close: 2078.540039 % change: 0.0038 30 day Volatility: 15.94% 10 day vol: 21.21% 5 day vol: 21.25% 5day-30day Vol: 5.31% 60 day Volatility: 14.97% |
Date: 12/19/2014 Open: 2061.040039 High: 2077.850098 Low: 2061.030029 Close: 2070.649902 Volume: 6465530000 Adj Close: 2070.649902 % change: 0.0046 30 day Volatility: 15.99% 10 day vol: 21.14% 5 day vol: 23.89% 5day-30day Vol: 7.90% 60 day Volatility: 14.97% |
Date: 12/18/2014 Open: 2018.97998 High: 2061.22998 Low: 2018.97998 Close: 2061.22998 Volume: 4703380000 Adj Close: 2061.22998 % change: 0.0237 30 day Volatility: 15.93% 10 day vol: 20.99% 5 day vol: 29.26% 5day-30day Vol: 13.34% 60 day Volatility: 15.11% |
Date: 12/17/2014 Open: 1973.77002 High: 2016.75 Low: 1973.77002 Close: 2012.890015 Volume: 4942370000 Adj Close: 2012.890015 % change: 0.0201 30 day Volatility: 13.22% 10 day vol: 16.81% 5 day vol: 22.78% 5day-30day Vol: 9.56% 60 day Volatility: 14.24% |
Date: 12/16/2014 Open: 1986.709961 High: 2016.890015 Low: 1972.560059 Close: 1972.73999 Volume: 4958680000 Adj Close: 1972.73999 % change: -0.0085 30 day Volatility: 10.83% 10 day vol: 12.88% 5 day vol: 13.95% 5day-30day Vol: 3.13% 60 day Volatility: 13.88% |
Date: 12/15/2014 Open: 2005.030029 High: 2018.689941 Low: 1982.26001 Close: 1989.630005 Volume: 4361990000 Adj Close: 1989.630005 % change: -0.0064 30 day Volatility: 10.54% 10 day vol: 12.74% 5 day vol: 15.22% 5day-30day Vol: 4.68% 60 day Volatility: 13.76% |
Date: 12/12/2014 Open: 2030.359985 High: 2032.25 Low: 2002.329956 Close: 2002.329956 Volume: 4157650000 Adj Close: 2002.329956 % change: -0.0163 30 day Volatility: 10.37% 10 day vol: 12.65% 5 day vol: 15.21% 5day-30day Vol: 4.84% 60 day Volatility: 13.70% |
Date: 12/11/2014 Open: 2027.920044 High: 2055.530029 Low: 2027.920044 Close: 2035.329956 Volume: 3917950000 Adj Close: 2035.329956 % change: 0.0045 30 day Volatility: 8.56% 10 day vol: 10.74% 5 day vol: 13.60% 5day-30day Vol: 5.04% 60 day Volatility: 13.31% |
Date: 12/10/2014 Open: 2058.860107 High: 2058.860107 Low: 2024.26001 Close: 2026.140015 Volume: 4114440000 Adj Close: 2026.140015 % change: -0.0165 30 day Volatility: 8.38% 10 day vol: 10.27% 5 day vol: 11.92% 5day-30day Vol: 3.54% 60 day Volatility: 13.78% |
Date: 12/9/2014 Open: 2056.550049 High: 2060.600098 Low: 2034.170044 Close: 2059.820068 Volume: 3970150000 Adj Close: 2059.820068 % change: -0.0002 30 day Volatility: 5.71% 10 day vol: 6.89% 5 day vol: 6.71% 5day-30day Vol: 0.99% 60 day Volatility: 13.36% |
Date: 12/8/2014 Open: 2074.840088 High: 2075.780029 Low: 2054.27002 Close: 2060.310059 Volume: 3800990000 Adj Close: 2060.310059 % change: -0.0073 30 day Volatility: 5.78% 10 day vol: 7.37% 5 day vol: 8.44% 5day-30day Vol: 2.66% 60 day Volatility: 13.44% |
Date: 12/5/2014 Open: 2072.780029 High: 2079.469971 Low: 2070.810059 Close: 2075.370117 Volume: 3419620000 Adj Close: 2075.370117 % change: 0.0017 30 day Volatility: 4.93% 10 day vol: 6.15% 5 day vol: 8.18% 5day-30day Vol: 3.25% 60 day Volatility: 13.46% |
Date: 12/4/2014 Open: 2073.639893 High: 2077.340088 Low: 2062.340088 Close: 2071.919922 Volume: 3408340000 Adj Close: 2071.919922 % change: -0.0012 30 day Volatility: 5.02% 10 day vol: 6.28% 5 day vol: 8.43% 5day-30day Vol: 3.41% 60 day Volatility: 13.46% |
Date: 12/3/2014 Open: 2067.449951 High: 2076.280029 Low: 2066.649902 Close: 2074.330078 Volume: 3612680000 Adj Close: 2074.330078 % change: 0.0038 30 day Volatility: 5.19% 10 day vol: 6.48% 5 day vol: 8.59% 5day-30day Vol: 3.40% 60 day Volatility: 13.49% |
Date: 12/2/2014 Open: 2053.77002 High: 2068.77002 Low: 2053.77002 Close: 2066.550049 Volume: 3686650000 Adj Close: 2066.550049 % change: 0.0064 30 day Volatility: 5.34% 10 day vol: 6.37% 5 day vol: 8.17% 5day-30day Vol: 2.83% 60 day Volatility: 13.47% |
Date: 12/1/2014 Open: 2065.780029 High: 2065.780029 Low: 2049.570068 Close: 2053.439941 Volume: 4159010000 Adj Close: 2053.439941 % change: -0.0069 30 day Volatility: 4.98% 10 day vol: 5.74% 5 day vol: 6.55% 5day-30day Vol: 1.57% 60 day Volatility: 13.49% |
Date: 11/28/2014 Open: 2074.780029 High: 2075.76001 Low: 2065.060059 Close: 2067.560059 Volume: 2504640000 Adj Close: 2067.560059 % change: -0.0025 30 day Volatility: 5.50% 10 day vol: 4.14% 5 day vol: 5.15% 5day-30day Vol: -0.35% 60 day Volatility: 13.39% |
Date: 11/26/2014 Open: 2067.360107 High: 2073.290039 Low: 2066.620117 Close: 2072.830078 Volume: 2745260000 Adj Close: 2072.830078 % change: 0.0028 30 day Volatility: 5.46% 10 day vol: 3.77% 5 day vol: 3.71% 5day-30day Vol: -1.76% 60 day Volatility: 13.46% |
Date: 11/25/2014 Open: 2070.149902 High: 2074.209961 Low: 2064.75 Close: 2067.030029 Volume: 3392940000 Adj Close: 2067.030029 % change: -0.0012 30 day Volatility: 5.61% 10 day vol: 3.72% 5 day vol: 4.56% 5day-30day Vol: -1.05% 60 day Volatility: 13.45% |
Date: 11/24/2014 Open: 2065.070068 High: 2070.169922 Low: 2065.070068 Close: 2069.409912 Volume: 3128060000 Adj Close: 2069.409912 % change: 0.0029 30 day Volatility: 6.50% 10 day vol: 3.57% 5 day vol: 4.45% 5day-30day Vol: -2.05% 60 day Volatility: 13.46% |
Date: 11/21/2014 Open: 2057.459961 High: 2071.459961 Low: 2056.75 Close: 2063.5 Volume: 3916420000 Adj Close: 2063.5 % change: 0.0052 30 day Volatility: 6.67% 10 day vol: 3.56% 5 day vol: 4.67% 5day-30day Vol: -2.00% 60 day Volatility: 13.54% |
Date: 11/20/2014 Open: 2045.869995 High: 2053.840088 Low: 2040.48999 Close: 2052.75 Volume: 3128290000 Adj Close: 2052.75 % change: 0.0020 30 day Volatility: 6.80% 10 day vol: 3.21% 5 day vol: 3.98% 5day-30day Vol: -2.82% 60 day Volatility: 13.53% |
Date: 11/19/2014 Open: 2051.159912 High: 2052.139893 Low: 2040.369995 Close: 2048.719971 Volume: 3390850000 Adj Close: 2048.719971 % change: -0.0015 30 day Volatility: 7.64% 10 day vol: 3.85% 5 day vol: 3.96% 5day-30day Vol: -3.68% 60 day Volatility: 13.56% |
Date: 11/18/2014 Open: 2041.47998 High: 2056.080078 Low: 2041.47998 Close: 2051.800049 Volume: 3416190000 Adj Close: 2051.800049 % change: 0.0051 30 day Volatility: 8.37% 10 day vol: 4.18% 5 day vol: 3.66% 5day-30day Vol: -4.71% 60 day Volatility: 13.56% |
Date: 11/17/2014 Open: 2038.290039 High: 2043.069946 Low: 2034.459961 Close: 2041.319946 Volume: 3152890000 Adj Close: 2041.319946 % change: 0.0007 30 day Volatility: 10.28% 10 day vol: 3.76% 5 day vol: 0.96% 5day-30day Vol: -9.32% 60 day Volatility: 13.52% |
Date: 11/14/2014 Open: 2039.73999 High: 2042.219971 Low: 2035.199951 Close: 2039.819946 Volume: 3227130000 Adj Close: 2039.819946 % change: 0.0002 30 day Volatility: 10.41% 10 day vol: 6.37% 5 day vol: 2.28% 5day-30day Vol: -8.13% 60 day Volatility: 13.52% |
Date: 11/13/2014 Open: 2039.209961 High: 2046.180054 Low: 2030.439941 Close: 2039.329956 Volume: 3455270000 Adj Close: 2039.329956 % change: 0.0005 30 day Volatility: 10.79% 10 day vol: 6.59% 5 day vol: 2.27% 5day-30day Vol: -8.52% 60 day Volatility: 13.54% |
Date: 11/12/2014 Open: 2037.75 High: 2040.329956 Low: 2031.949951 Close: 2038.25 Volume: 3246650000 Adj Close: 2038.25 % change: -0.0007 30 day Volatility: 10.81% 10 day vol: 6.81% 5 day vol: 3.08% 5day-30day Vol: -7.73% 60 day Volatility: 13.55% |
Date: 11/11/2014 Open: 2038.199951 High: 2041.280029 Low: 2035.280029 Close: 2039.680054 Volume: 2958320000 Adj Close: 2039.680054 % change: 0.0007 30 day Volatility: 11.60% 10 day vol: 7.96% 5 day vol: 3.58% 5day-30day Vol: -8.02% 60 day Volatility: 13.54% |
Date: 11/10/2014 Open: 2032.01001 High: 2038.699951 Low: 2030.170044 Close: 2038.26001 Volume: 3284940000 Adj Close: 2038.26001 % change: 0.0031 30 day Volatility: 11.57% 10 day vol: 8.23% 5 day vol: 5.35% 5day-30day Vol: -6.22% 60 day Volatility: 13.55% |
Date: 11/7/2014 Open: 2032.359985 High: 2034.26001 Low: 2025.069946 Close: 2031.920044 Volume: 3704280000 Adj Close: 2031.920044 % change: 0.0003 30 day Volatility: 13.79% 10 day vol: 8.42% 5 day vol: 5.43% 5day-30day Vol: -8.36% 60 day Volatility: 13.57% |
Date: 11/6/2014 Open: 2023.329956 High: 2031.609985 Low: 2015.859985 Close: 2031.209961 Volume: 3669770000 Adj Close: 2031.209961 % change: 0.0038 30 day Volatility: 14.75% 10 day vol: 9.14% 5 day vol: 9.00% 5day-30day Vol: -5.76% 60 day Volatility: 13.58% |
Date: 11/5/2014 Open: 2015.290039 High: 2023.77002 Low: 2014.420044 Close: 2023.569946 Volume: 3766590000 Adj Close: 2023.569946 % change: 0.0057 30 day Volatility: 16.99% 10 day vol: 10.89% 5 day vol: 9.19% 5day-30day Vol: -7.80% 60 day Volatility: 13.57% |
Date: 11/4/2014 Open: 2015.810059 High: 2015.97998 Low: 2001.01001 Close: 2012.099976 Volume: 3956260000 Adj Close: 2012.099976 % change: -0.0028 30 day Volatility: 17.89% 10 day vol: 13.29% 5 day vol: 9.81% 5day-30day Vol: -8.09% 60 day Volatility: 13.52% |
Date: 11/3/2014 Open: 2018.209961 High: 2024.459961 Low: 2013.680054 Close: 2017.810059 Volume: 3555440000 Adj Close: 2017.810059 % change: -0.0001 30 day Volatility: 18.88% 10 day vol: 12.71% 5 day vol: 10.13% 5day-30day Vol: -8.75% 60 day Volatility: 13.54% |
Date: 10/31/2014 Open: 2001.199951 High: 2018.189941 Low: 2001.199951 Close: 2018.050049 Volume: 4292290000 Adj Close: 2018.050049 % change: 0.0117 30 day Volatility: 18.90% 10 day vol: 12.61% 5 day vol: 10.68% 5day-30day Vol: -8.22% 60 day Volatility: 13.66% |
Date: 10/30/2014 Open: 1979.48999 High: 1999.400024 Low: 1974.75 Close: 1994.650024 Volume: 3586150000 Adj Close: 1994.650024 % change: 0.0062 30 day Volatility: 18.86% 10 day vol: 12.81% 5 day vol: 9.34% 5day-30day Vol: -9.52% 60 day Volatility: 13.43% |
Date: 10/29/2014 Open: 1983.290039 High: 1991.400024 Low: 1969.040039 Close: 1982.300049 Volume: 3740350000 Adj Close: 1982.300049 % change: -0.0014 30 day Volatility: 18.77% 10 day vol: 14.59% 5 day vol: 10.95% 5day-30day Vol: -7.82% 60 day Volatility: 13.40% |
Date: 10/28/2014 Open: 1964.140015 High: 1985.050049 Low: 1964.140015 Close: 1985.050049 Volume: 3653260000 Adj Close: 1985.050049 % change: 0.0119 30 day Volatility: 19.45% 10 day vol: 14.33% 5 day vol: 13.88% 5day-30day Vol: -5.57% 60 day Volatility: 13.47% |
Date: 10/27/2014 Open: 1962.969971 High: 1964.640015 Low: 1951.369995 Close: 1961.630005 Volume: 3538860000 Adj Close: 1961.630005 % change: -0.0015 30 day Volatility: 18.97% 10 day vol: 17.27% 5 day vol: 17.16% 5day-30day Vol: -1.81% 60 day Volatility: 13.23% |
Date: 10/24/2014 Open: 1951.589966 High: 1965.27002 Low: 1946.27002 Close: 1964.579956 Volume: 3078380000 Adj Close: 1964.579956 % change: 0.0070 30 day Volatility: 18.98% 10 day vol: 18.53% 5 day vol: 15.81% 5day-30day Vol: -3.17% 60 day Volatility: 13.23% |
Date: 10/23/2014 Open: 1931.02002 High: 1961.949951 Low: 1931.02002 Close: 1950.819946 Volume: 3789250000 Adj Close: 1950.819946 % change: 0.0122 30 day Volatility: 19.07% 10 day vol: 21.21% 5 day vol: 16.10% 5day-30day Vol: -2.97% 60 day Volatility: 13.38% |
Date: 10/22/2014 Open: 1941.290039 High: 1949.310059 Low: 1926.829956 Close: 1927.109985 Volume: 3761930000 Adj Close: 1927.109985 % change: -0.0073 30 day Volatility: 19.26% 10 day vol: 22.15% 5 day vol: 16.98% 5day-30day Vol: -2.28% 60 day Volatility: 13.18% |
Date: 10/21/2014 Open: 1909.380005 High: 1942.449951 Low: 1909.380005 Close: 1941.280029 Volume: 3987090000 Adj Close: 1941.280029 % change: 0.0194 30 day Volatility: 19.44% 10 day vol: 23.11% 5 day vol: 17.42% 5day-30day Vol: -2.02% 60 day Volatility: 13.07% |
Date: 10/20/2014 Open: 1885.619995 High: 1905.030029 Low: 1882.300049 Close: 1904.01001 Volume: 3331210000 Adj Close: 1904.01001 % change: 0.0091 30 day Volatility: 17.88% 10 day vol: 20.36% 5 day vol: 13.18% 5day-30day Vol: -4.69% 60 day Volatility: 12.53% |
Date: 10/17/2014 Open: 1864.910034 High: 1898.160034 Low: 1864.910034 Close: 1886.76001 Volume: 4482120000 Adj Close: 1886.76001 % change: 0.0128 30 day Volatility: 17.44% 10 day vol: 20.69% 5 day vol: 17.80% 5day-30day Vol: 0.36% 60 day Volatility: 12.46% |
Date: 10/16/2014 Open: 1855.949951 High: 1876.01001 Low: 1835.02002 Close: 1862.76001 Volume: 5073150000 Adj Close: 1862.76001 % change: 0.0001 30 day Volatility: 16.40% 10 day vol: 19.05% 5 day vol: 12.45% 5day-30day Vol: -3.95% 60 day Volatility: 12.12% |
Date: 10/15/2014 Open: 1874.180054 High: 1874.180054 Low: 1820.660034 Close: 1862.48999 Volume: 6090800000 Adj Close: 1862.48999 % change: -0.0081 30 day Volatility: 16.65% 10 day vol: 19.42% 5 day vol: 13.86% 5day-30day Vol: -2.79% 60 day Volatility: 12.85% |
Date: 10/14/2014 Open: 1877.109985 High: 1898.709961 Low: 1871.790039 Close: 1877.699951 Volume: 4812010000 Adj Close: 1877.699951 % change: 0.0016 30 day Volatility: 16.64% 10 day vol: 19.38% 5 day vol: 25.05% 5day-30day Vol: 8.40% 60 day Volatility: 12.76% |
Date: 10/13/2014 Open: 1905.650024 High: 1912.089966 Low: 1874.140015 Close: 1874.73999 Volume: 4352580000 Adj Close: 1874.73999 % change: -0.0166 30 day Volatility: 17.00% 10 day vol: 19.14% 5 day vol: 24.66% 5day-30day Vol: 7.66% 60 day Volatility: 12.77% |
Date: 10/10/2014 Open: 1925.630005 High: 1936.97998 Low: 1906.050049 Close: 1906.130005 Volume: 4550540000 Adj Close: 1906.130005 % change: -0.0115 30 day Volatility: 16.19% 10 day vol: 19.11% 5 day vol: 24.18% 5day-30day Vol: 7.99% 60 day Volatility: 12.28% |
Date: 10/9/2014 Open: 1967.680054 High: 1967.680054 Low: 1927.560059 Close: 1928.209961 Volume: 4324020000 Adj Close: 1928.209961 % change: -0.0209 30 day Volatility: 15.86% 10 day vol: 19.80% 5 day vol: 26.45% 5day-30day Vol: 10.59% 60 day Volatility: 12.08% |
Date: 10/8/2014 Open: 1935.550049 High: 1970.359985 Low: 1925.25 Close: 1968.890015 Volume: 4441890000 Adj Close: 1968.890015 % change: 0.0173 30 day Volatility: 14.12% 10 day vol: 17.99% 5 day vol: 20.25% 5day-30day Vol: 6.13% 60 day Volatility: 11.20% |
Date: 10/7/2014 Open: 1962.359985 High: 1962.359985 Low: 1934.869995 Close: 1935.099976 Volume: 3687870000 Adj Close: 1935.099976 % change: -0.0152 30 day Volatility: 12.50% 10 day vol: 15.30% 5 day vol: 17.36% 5day-30day Vol: 4.85% 60 day Volatility: 10.50% |
Date: 10/6/2014 Open: 1970.01001 High: 1977.839966 Low: 1958.430054 Close: 1964.819946 Volume: 3358690000 Adj Close: 1964.819946 % change: -0.0016 30 day Volatility: 11.54% 10 day vol: 14.13% 5 day vol: 14.03% 5day-30day Vol: 2.49% 60 day Volatility: 10.04% |
Date: 10/3/2014 Open: 1948.119995 High: 1971.189941 Low: 1948.119995 Close: 1967.900024 Volume: 3561320000 Adj Close: 1967.900024 % change: 0.0111 30 day Volatility: 11.57% 10 day vol: 14.15% 5 day vol: 14.06% 5day-30day Vol: 2.49% 60 day Volatility: 10.04% |
Date: 10/2/2014 Open: 1945.829956 High: 1952.319946 Low: 1926.030029 Close: 1946.170044 Volume: 4012510000 Adj Close: 1946.170044 % change: 0.0000 30 day Volatility: 10.88% 10 day vol: 12.92% 5 day vol: 12.61% 5day-30day Vol: 1.73% 60 day Volatility: 10.00% |
Date: 10/1/2014 Open: 1971.439941 High: 1971.439941 Low: 1941.719971 Close: 1946.160034 Volume: 4188590000 Adj Close: 1946.160034 % change: -0.0133 30 day Volatility: 10.87% 10 day vol: 13.00% 5 day vol: 15.94% 5day-30day Vol: 5.07% 60 day Volatility: 10.32% |
Date: 9/30/2014 Open: 1978.209961 High: 1985.170044 Low: 1968.959961 Close: 1972.290039 Volume: 3951100000 Adj Close: 1972.290039 % change: -0.0028 30 day Volatility: 9.88% 10 day vol: 12.39% 5 day vol: 16.29% 5day-30day Vol: 6.41% 60 day Volatility: 9.95% |
Date: 9/29/2014 Open: 1978.959961 High: 1981.280029 Low: 1964.040039 Close: 1977.800049 Volume: 3094440000 Adj Close: 1977.800049 % change: -0.0026 30 day Volatility: 9.85% 10 day vol: 12.33% 5 day vol: 16.64% 5day-30day Vol: 6.79% 60 day Volatility: 9.94% |
Date: 9/26/2014 Open: 1966.219971 High: 1986.369995 Low: 1966.219971 Close: 1982.849976 Volume: 2929440000 Adj Close: 1982.849976 % change: 0.0085 30 day Volatility: 9.92% 10 day vol: 12.60% 5 day vol: 17.29% 5day-30day Vol: 7.37% 60 day Volatility: 9.98% |
Date: 9/25/2014 Open: 1997.319946 High: 1997.319946 Low: 1965.98999 Close: 1965.98999 Volume: 3273050000 Adj Close: 1965.98999 % change: -0.0163 30 day Volatility: 9.33% 10 day vol: 11.66% 5 day vol: 14.44% 5day-30day Vol: 5.11% 60 day Volatility: 9.81% |
Date: 9/24/2014 Open: 1983.339966 High: 1999.790039 Low: 1978.630005 Close: 1998.300049 Volume: 3313850000 Adj Close: 1998.300049 % change: 0.0078 30 day Volatility: 7.26% 10 day vol: 8.66% 5 day vol: 10.90% 5day-30day Vol: 3.63% 60 day Volatility: 9.16% |
Date: 9/23/2014 Open: 1992.780029 High: 1995.410034 Low: 1982.77002 Close: 1982.77002 Volume: 3279350000 Adj Close: 1982.77002 % change: -0.0058 30 day Volatility: 6.65% 10 day vol: 8.30% 5 day vol: 8.48% 5day-30day Vol: 1.84% 60 day Volatility: 9.05% |
Date: 9/22/2014 Open: 2009.079956 High: 2009.079956 Low: 1991.01001 Close: 1994.290039 Volume: 3349670000 Adj Close: 1994.290039 % change: -0.0080 30 day Volatility: 6.56% 10 day vol: 7.98% 5 day vol: 9.57% 5day-30day Vol: 3.00% 60 day Volatility: 9.10% |
Date: 9/19/2014 Open: 2012.73999 High: 2019.26001 Low: 2006.589966 Close: 2010.400024 Volume: 4880220000 Adj Close: 2010.400024 % change: -0.0005 30 day Volatility: 5.85% 10 day vol: 7.31% 5 day vol: 5.75% 5day-30day Vol: -0.10% 60 day Volatility: 8.96% |
Date: 9/18/2014 Open: 2003.069946 High: 2012.339966 Low: 2003.069946 Close: 2011.359985 Volume: 3235340000 Adj Close: 2011.359985 % change: 0.0049 30 day Volatility: 5.91% 10 day vol: 7.37% 5 day vol: 8.37% 5day-30day Vol: 2.46% 60 day Volatility: 9.03% |
Date: 9/17/2014 Open: 1999.300049 High: 2010.73999 Low: 1993.290039 Close: 2001.569946 Volume: 3209420000 Adj Close: 2001.569946 % change: 0.0013 30 day Volatility: 5.73% 10 day vol: 7.00% 5 day vol: 7.76% 5day-30day Vol: 2.02% 60 day Volatility: 8.98% |
Date: 9/16/2014 Open: 1981.930054 High: 2002.280029 Low: 1979.060059 Close: 1998.97998 Volume: 3160310000 Adj Close: 1998.97998 % change: 0.0075 30 day Volatility: 5.95% 10 day vol: 6.96% 5 day vol: 8.07% 5day-30day Vol: 2.12% 60 day Volatility: 9.08% |
Date: 9/15/2014 Open: 1986.040039 High: 1987.180054 Low: 1978.47998 Close: 1984.130005 Volume: 2776530000 Adj Close: 1984.130005 % change: -0.0007 30 day Volatility: 6.12% 10 day vol: 6.01% 5 day vol: 7.13% 5day-30day Vol: 1.00% 60 day Volatility: 8.94% |
Date: 9/12/2014 Open: 1996.73999 High: 1996.73999 Low: 1980.26001 Close: 1985.540039 Volume: 3206570000 Adj Close: 1985.540039 % change: -0.0060 30 day Volatility: 6.11% 10 day vol: 6.03% 5 day vol: 7.11% 5day-30day Vol: 1.00% 60 day Volatility: 8.95% |
Date: 9/11/2014 Open: 1992.849976 High: 1997.650024 Low: 1985.930054 Close: 1997.449951 Volume: 2941690000 Adj Close: 1997.449951 % change: 0.0009 30 day Volatility: 5.66% 10 day vol: 5.32% 5 day vol: 7.73% 5day-30day Vol: 2.06% 60 day Volatility: 8.85% |
Date: 9/10/2014 Open: 1988.410034 High: 1996.660034 Low: 1982.98999 Close: 1995.689941 Volume: 2912430000 Adj Close: 1995.689941 % change: 0.0036 30 day Volatility: 5.98% 10 day vol: 5.33% 5 day vol: 7.74% 5day-30day Vol: 1.76% 60 day Volatility: 8.90% |
Date: 9/9/2014 Open: 2000.72998 High: 2001.01001 Low: 1984.609985 Close: 1988.439941 Volume: 2882830000 Adj Close: 1988.439941 % change: -0.0066 30 day Volatility: 6.04% 10 day vol: 5.56% 5 day vol: 6.80% 5day-30day Vol: 0.76% 60 day Volatility: 9.00% |
Date: 9/8/2014 Open: 2007.170044 High: 2007.170044 Low: 1995.599976 Close: 2001.540039 Volume: 2789090000 Adj Close: 2001.540039 % change: -0.0031 30 day Volatility: 5.26% 10 day vol: 4.50% 5 day vol: 4.96% 5day-30day Vol: -0.30% 60 day Volatility: 8.87% |
Date: 9/5/2014 Open: 1998 High: 2007.709961 Low: 1990.099976 Close: 2007.709961 Volume: 2818300000 Adj Close: 2007.709961 % change: 0.0050 30 day Volatility: 5.98% 10 day vol: 4.23% 5 day vol: 4.66% 5day-30day Vol: -1.32% 60 day Volatility: 8.84% |
Date: 9/4/2014 Open: 2001.670044 High: 2011.170044 Low: 1992.540039 Close: 1997.650024 Volume: 3072410000 Adj Close: 1997.650024 % change: -0.0015 30 day Volatility: 6.57% 10 day vol: 3.74% 5 day vol: 3.31% 5day-30day Vol: -3.26% 60 day Volatility: 8.78% |
Date: 9/3/2014 Open: 2003.569946 High: 2009.280029 Low: 1998.140015 Close: 2000.719971 Volume: 2809980000 Adj Close: 2000.719971 % change: -0.0008 30 day Volatility: 6.48% 10 day vol: 4.05% 5 day vol: 3.09% 5day-30day Vol: -3.38% 60 day Volatility: 8.92% |
Date: 9/2/2014 Open: 2004.069946 High: 2006.119995 Low: 1994.849976 Close: 2002.280029 Volume: 2819980000 Adj Close: 2002.280029 % change: -0.0005 30 day Volatility: 7.70% 10 day vol: 5.15% 5 day vol: 3.05% 5day-30day Vol: -4.65% 60 day Volatility: 8.92% |
Date: 8/29/2014 Open: 1998.449951 High: 2003.380005 Low: 1994.650024 Close: 2003.369995 Volume: 2259130000 Adj Close: 2003.369995 % change: 0.0033 30 day Volatility: 7.90% 10 day vol: 5.09% 5 day vol: 4.15% 5day-30day Vol: -3.75% 60 day Volatility: 8.92% |
Date: 8/28/2014 Open: 1997.420044 High: 1998.550049 Low: 1990.52002 Close: 1996.73999 Volume: 2282400000 Adj Close: 1996.73999 % change: -0.0017 30 day Volatility: 8.08% 10 day vol: 5.17% 5 day vol: 4.40% 5day-30day Vol: -3.67% 60 day Volatility: 8.91% |
Date: 8/27/2014 Open: 2000.540039 High: 2002.140015 Low: 1996.199951 Close: 2000.119995 Volume: 2344350000 Adj Close: 2000.119995 % change: 0.0000 30 day Volatility: 11.26% 10 day vol: 5.09% 5 day vol: 4.21% 5day-30day Vol: -7.05% 60 day Volatility: 9.06% |
Date: 8/26/2014 Open: 1998.589966 High: 2005.040039 Low: 1998.589966 Close: 2000.02002 Volume: 2451950000 Adj Close: 2000.02002 % change: 0.0011 30 day Volatility: 11.26% 10 day vol: 5.41% 5 day vol: 4.08% 5day-30day Vol: -7.19% 60 day Volatility: 9.10% |
Date: 8/25/2014 Open: 1991.73999 High: 2001.949951 Low: 1991.73999 Close: 1997.920044 Volume: 2233880000 Adj Close: 1997.920044 % change: 0.0048 30 day Volatility: 11.42% 10 day vol: 5.32% 5 day vol: 4.54% 5day-30day Vol: -6.88% 60 day Volatility: 9.10% |
Date: 8/22/2014 Open: 1992.599976 High: 1993.540039 Low: 1984.76001 Close: 1988.400024 Volume: 2301860000 Adj Close: 1988.400024 % change: -0.0020 30 day Volatility: 11.30% 10 day vol: 6.69% 5 day vol: 6.17% 5day-30day Vol: -5.13% 60 day Volatility: 9.05% |
Date: 8/21/2014 Open: 1986.819946 High: 1994.76001 Low: 1986.819946 Close: 1992.369995 Volume: 2638920000 Adj Close: 1992.369995 % change: 0.0029 30 day Volatility: 11.43% 10 day vol: 7.64% 5 day vol: 5.15% 5day-30day Vol: -6.28% 60 day Volatility: 9.08% |
Date: 8/20/2014 Open: 1980.459961 High: 1988.569946 Low: 1977.680054 Close: 1986.51001 Volume: 2579380000 Adj Close: 1986.51001 % change: 0.0025 30 day Volatility: 11.38% 10 day vol: 7.81% 5 day vol: 5.11% 5day-30day Vol: -6.27% 60 day Volatility: 9.16% |
Date: 8/19/2014 Open: 1972.72998 High: 1982.569946 Low: 1972.72998 Close: 1981.599976 Volume: 2656430000 Adj Close: 1981.599976 % change: 0.0050 30 day Volatility: 11.36% 10 day vol: 10.01% 5 day vol: 5.17% 5day-30day Vol: -6.20% 60 day Volatility: 9.16% |
Date: 8/18/2014 Open: 1958.359985 High: 1971.98999 Low: 1958.359985 Close: 1971.73999 Volume: 2638160000 Adj Close: 1971.73999 % change: 0.0085 30 day Volatility: 11.36% 10 day vol: 10.23% 5 day vol: 6.98% 5day-30day Vol: -4.39% 60 day Volatility: 9.11% |
Date: 8/15/2014 Open: 1958.869995 High: 1964.040039 Low: 1941.5 Close: 1955.060059 Volume: 3023380000 Adj Close: 1955.060059 % change: -0.0001 30 day Volatility: 10.91% 10 day vol: 9.89% 5 day vol: 5.38% 5day-30day Vol: -5.53% 60 day Volatility: 8.93% |
Date: 8/14/2014 Open: 1947.410034 High: 1955.22998 Low: 1947.410034 Close: 1955.180054 Volume: 2609460000 Adj Close: 1955.180054 % change: 0.0043 30 day Volatility: 11.59% 10 day vol: 14.36% 5 day vol: 7.81% 5day-30day Vol: -3.78% 60 day Volatility: 8.93% |
Date: 8/13/2014 Open: 1935.599976 High: 1948.410034 Low: 1935.599976 Close: 1946.719971 Volume: 2718020000 Adj Close: 1946.719971 % change: 0.0067 30 day Volatility: 12.20% 10 day vol: 14.12% 5 day vol: 10.82% 5day-30day Vol: -1.39% 60 day Volatility: 8.96% |
Date: 8/12/2014 Open: 1935.72998 High: 1939.650024 Low: 1928.290039 Close: 1933.75 Volume: 2611700000 Adj Close: 1933.75 % change: -0.0016 30 day Volatility: 12.02% 10 day vol: 13.56% 5 day vol: 10.29% 5day-30day Vol: -1.73% 60 day Volatility: 8.85% |
Date: 8/11/2014 Open: 1933.430054 High: 1944.900024 Low: 1933.430054 Close: 1936.920044 Volume: 2784890000 Adj Close: 1936.920044 % change: 0.0028 30 day Volatility: 12.03% 10 day vol: 13.61% 5 day vol: 13.11% 5day-30day Vol: 1.09% 60 day Volatility: 8.93% |
Date: 8/8/2014 Open: 1910.349976 High: 1932.380005 Low: 1909.01001 Close: 1931.589966 Volume: 2902280000 Adj Close: 1931.589966 % change: 0.0115 30 day Volatility: 12.14% 10 day vol: 13.43% 5 day vol: 14.11% 5day-30day Vol: 1.97% 60 day Volatility: 8.96% |
Date: 8/7/2014 Open: 1923.030029 High: 1928.890015 Low: 1904.780029 Close: 1909.569946 Volume: 3230520000 Adj Close: 1909.569946 % change: -0.0056 30 day Volatility: 11.24% 10 day vol: 11.34% 5 day vol: 10.23% 5day-30day Vol: -1.01% 60 day Volatility: 8.62% |
Date: 8/6/2014 Open: 1917.290039 High: 1927.910034 Low: 1911.449951 Close: 1920.23999 Volume: 3539150000 Adj Close: 1920.23999 % change: 0.0000 30 day Volatility: 11.18% 10 day vol: 11.56% 5 day vol: 16.74% 5day-30day Vol: 5.56% 60 day Volatility: 8.69% |
Date: 8/5/2014 Open: 1936.339966 High: 1936.339966 Low: 1913.77002 Close: 1920.209961 Volume: 3462520000 Adj Close: 1920.209961 % change: -0.0097 30 day Volatility: 11.38% 10 day vol: 12.14% 5 day vol: 16.75% 5day-30day Vol: 5.37% 60 day Volatility: 8.83% |
Date: 8/4/2014 Open: 1926.619995 High: 1942.920044 Low: 1921.199951 Close: 1938.98999 Volume: 3072920000 Adj Close: 1938.98999 % change: 0.0072 30 day Volatility: 11.14% 10 day vol: 11.51% 5 day vol: 16.23% 5day-30day Vol: 5.08% 60 day Volatility: 8.56% |
Date: 8/1/2014 Open: 1929.800049 High: 1937.349976 Low: 1916.369995 Close: 1925.150024 Volume: 3789660000 Adj Close: 1925.150024 % change: -0.0029 30 day Volatility: 10.75% 10 day vol: 12.20% 5 day vol: 13.69% 5day-30day Vol: 2.95% 60 day Volatility: 8.47% |
Date: 7/31/2014 Open: 1965.140015 High: 1965.140015 Low: 1930.670044 Close: 1930.670044 Volume: 4193000000 Adj Close: 1930.670044 % change: -0.0202 30 day Volatility: 11.02% 10 day vol: 13.20% 5 day vol: 13.52% 5day-30day Vol: 2.50% 60 day Volatility: 8.71% |
Date: 7/30/2014 Open: 1973.209961 High: 1978.900024 Low: 1962.420044 Close: 1970.069946 Volume: 3448250000 Adj Close: 1970.069946 % change: 0.0001 30 day Volatility: 8.31% 10 day vol: 9.42% 5 day vol: 4.41% 5day-30day Vol: -3.91% 60 day Volatility: 7.49% |
Date: 7/29/2014 Open: 1980.030029 High: 1984.849976 Low: 1969.949951 Close: 1969.949951 Volume: 3183300000 Adj Close: 1969.949951 % change: -0.0045 30 day Volatility: 8.66% 10 day vol: 9.46% 5 day vol: 4.98% 5day-30day Vol: -3.68% 60 day Volatility: 7.49% |
Date: 7/28/2014 Open: 1978.25 High: 1981.52002 Low: 1967.310059 Close: 1978.910034 Volume: 2803320000 Adj Close: 1978.910034 % change: 0.0003 30 day Volatility: 8.48% 10 day vol: 9.47% 5 day vol: 5.74% 5day-30day Vol: -2.74% 60 day Volatility: 7.65% |
Date: 7/25/2014 Open: 1984.599976 High: 1984.599976 Low: 1974.369995 Close: 1978.339966 Volume: 2638960000 Adj Close: 1978.339966 % change: -0.0049 30 day Volatility: 8.49% 10 day vol: 9.48% 5 day vol: 6.11% 5day-30day Vol: -2.38% 60 day Volatility: 7.65% |
Date: 7/24/2014 Open: 1988.069946 High: 1991.390015 Low: 1985.790039 Close: 1987.97998 Volume: 3203530000 Adj Close: 1987.97998 % change: 0.0005 30 day Volatility: 8.27% 10 day vol: 9.38% 5 day vol: 7.74% 5day-30day Vol: -0.53% 60 day Volatility: 7.56% |
Date: 7/23/2014 Open: 1985.319946 High: 1989.22998 Low: 1982.439941 Close: 1987.01001 Volume: 2869720000 Adj Close: 1987.01001 % change: 0.0018 30 day Volatility: 8.41% 10 day vol: 9.57% 5 day vol: 13.44% 5day-30day Vol: 5.04% 60 day Volatility: 7.62% |
Date: 7/22/2014 Open: 1975.650024 High: 1986.23999 Low: 1975.650024 Close: 1983.530029 Volume: 2890480000 Adj Close: 1983.530029 % change: 0.0050 30 day Volatility: 8.81% 10 day vol: 10.34% 5 day vol: 13.70% 5day-30day Vol: 4.89% 60 day Volatility: 7.94% |
Date: 7/21/2014 Open: 1976.930054 High: 1976.930054 Low: 1965.77002 Close: 1973.630005 Volume: 2611160000 Adj Close: 1973.630005 % change: -0.0023 30 day Volatility: 8.65% 10 day vol: 10.19% 5 day vol: 13.30% 5day-30day Vol: 4.65% 60 day Volatility: 7.89% |
Date: 7/18/2014 Open: 1961.540039 High: 1979.910034 Low: 1960.819946 Close: 1978.219971 Volume: 3106060000 Adj Close: 1978.219971 % change: 0.0102 30 day Volatility: 8.60% 10 day vol: 10.53% 5 day vol: 13.61% 5day-30day Vol: 5.01% 60 day Volatility: 7.87% |
Date: 7/17/2014 Open: 1979.75 High: 1981.800049 Low: 1955.589966 Close: 1958.119995 Volume: 3381680000 Adj Close: 1958.119995 % change: -0.0119 30 day Volatility: 7.78% 10 day vol: 9.09% 5 day vol: 11.00% 5day-30day Vol: 3.22% 60 day Volatility: 7.60% |
Date: 7/16/2014 Open: 1976.349976 High: 1983.939941 Low: 1975.670044 Close: 1981.569946 Volume: 3390950000 Adj Close: 1981.569946 % change: 0.0042 30 day Volatility: 6.82% 10 day vol: 7.47% 5 day vol: 6.25% 5day-30day Vol: -0.57% 60 day Volatility: 7.07% |
Date: 7/15/2014 Open: 1977.359985 High: 1982.52002 Low: 1965.339966 Close: 1973.280029 Volume: 3328740000 Adj Close: 1973.280029 % change: -0.0019 30 day Volatility: 6.73% 10 day vol: 7.29% 5 day vol: 6.41% 5day-30day Vol: -0.32% 60 day Volatility: 7.08% |
Date: 7/14/2014 Open: 1969.859985 High: 1979.849976 Low: 1969.859985 Close: 1977.099976 Volume: 2744920000 Adj Close: 1977.099976 % change: 0.0048 30 day Volatility: 6.64% 10 day vol: 7.19% 5 day vol: 8.61% 5day-30day Vol: 1.97% 60 day Volatility: 7.07% |
Date: 7/11/2014 Open: 1965.76001 High: 1968.670044 Low: 1959.630005 Close: 1967.569946 Volume: 2684630000 Adj Close: 1967.569946 % change: 0.0015 30 day Volatility: 6.53% 10 day vol: 6.93% 5 day vol: 7.64% 5day-30day Vol: 1.11% 60 day Volatility: 7.30% |
Date: 7/10/2014 Open: 1966.670044 High: 1969.839966 Low: 1952.859985 Close: 1964.680054 Volume: 3165690000 Adj Close: 1964.680054 % change: -0.0041 30 day Volatility: 7.15% 10 day vol: 7.26% 5 day vol: 9.15% 5day-30day Vol: 2.00% 60 day Volatility: 7.30% |
Date: 7/9/2014 Open: 1965.099976 High: 1974.150024 Low: 1965.099976 Close: 1972.829956 Volume: 2858800000 Adj Close: 1972.829956 % change: 0.0046 30 day Volatility: 7.10% 10 day vol: 7.73% 5 day vol: 8.73% 5day-30day Vol: 1.63% 60 day Volatility: 7.25% |
Date: 7/8/2014 Open: 1976.390015 High: 1976.390015 Low: 1959.459961 Close: 1963.709961 Volume: 3302430000 Adj Close: 1963.709961 % change: -0.0071 30 day Volatility: 6.93% 10 day vol: 7.40% 5 day vol: 9.52% 5day-30day Vol: 2.59% 60 day Volatility: 7.23% |
Date: 7/7/2014 Open: 1984.219971 High: 1984.219971 Low: 1974.880005 Close: 1977.650024 Volume: 2681260000 Adj Close: 1977.650024 % change: -0.0039 30 day Volatility: 6.34% 10 day vol: 6.37% 5 day vol: 7.02% 5day-30day Vol: 0.68% 60 day Volatility: 7.04% |
Date: 7/3/2014 Open: 1975.880005 High: 1985.589966 Low: 1975.880005 Close: 1985.439941 Volume: 1998090000 Adj Close: 1985.439941 % change: 0.0055 30 day Volatility: 6.23% 10 day vol: 5.84% 5 day vol: 4.93% 5day-30day Vol: -1.30% 60 day Volatility: 6.95% |
Date: 7/2/2014 Open: 1973.060059 High: 1976.670044 Low: 1972.579956 Close: 1974.619995 Volume: 2851480000 Adj Close: 1974.619995 % change: 0.0007 30 day Volatility: 6.34% 10 day vol: 6.33% 5 day vol: 4.98% 5day-30day Vol: -1.36% 60 day Volatility: 7.18% |
Date: 7/1/2014 Open: 1962.290039 High: 1978.579956 Low: 1962.290039 Close: 1973.319946 Volume: 3188240000 Adj Close: 1973.319946 % change: 0.0067 30 day Volatility: 6.34% 10 day vol: 6.32% 5 day vol: 5.41% 5day-30day Vol: -0.93% 60 day Volatility: 7.28% |
Date: 6/30/2014 Open: 1960.790039 High: 1964.23999 Low: 1958.219971 Close: 1960.22998 Volume: 3037350000 Adj Close: 1960.22998 % change: -0.0004 30 day Volatility: 6.02% 10 day vol: 5.72% 5 day vol: 6.77% 5day-30day Vol: 0.75% 60 day Volatility: 7.34% |
Date: 6/27/2014 Open: 1956.560059 High: 1961.469971 Low: 1952.180054 Close: 1960.959961 Volume: 4290590000 Adj Close: 1960.959961 % change: 0.0019 30 day Volatility: 6.00% 10 day vol: 5.74% 5 day vol: 6.77% 5day-30day Vol: 0.77% 60 day Volatility: 7.71% |
Date: 6/26/2014 Open: 1959.890015 High: 1959.890015 Low: 1944.689941 Close: 1957.219971 Volume: 2778840000 Adj Close: 1957.219971 % change: -0.0012 30 day Volatility: 6.00% 10 day vol: 7.07% 5 day vol: 6.73% 5day-30day Vol: 0.73% 60 day Volatility: 9.14% |
Date: 6/25/2014 Open: 1949.27002 High: 1960.829956 Low: 1947.48999 Close: 1959.530029 Volume: 3106710000 Adj Close: 1959.530029 % change: 0.0049 30 day Volatility: 6.14% 10 day vol: 7.32% 5 day vol: 6.74% 5day-30day Vol: 0.60% 60 day Volatility: 9.39% |
Date: 6/24/2014 Open: 1961.969971 High: 1968.170044 Low: 1948.339966 Close: 1949.97998 Volume: 3089700000 Adj Close: 1949.97998 % change: -0.0065 30 day Volatility: 6.04% 10 day vol: 6.91% 5 day vol: 8.15% 5day-30day Vol: 2.11% 60 day Volatility: 9.37% |
Date: 6/23/2014 Open: 1962.920044 High: 1963.73999 Low: 1958.890015 Close: 1962.609985 Volume: 2717630000 Adj Close: 1962.609985 % change: -0.0001 30 day Volatility: 5.59% 10 day vol: 6.01% 5 day vol: 4.84% 5day-30day Vol: -0.75% 60 day Volatility: 9.58% |
Date: 6/20/2014 Open: 1960.449951 High: 1963.910034 Low: 1959.170044 Close: 1962.869995 Volume: 4336240000 Adj Close: 1962.869995 % change: 0.0017 30 day Volatility: 5.62% 10 day vol: 6.29% 5 day vol: 4.53% 5day-30day Vol: -1.09% 60 day Volatility: 10.03% |
Date: 6/19/2014 Open: 1957.5 High: 1959.869995 Low: 1952.26001 Close: 1959.47998 Volume: 2952150000 Adj Close: 1959.47998 % change: 0.0013 30 day Volatility: 5.63% 10 day vol: 6.83% 5 day vol: 4.44% 5day-30day Vol: -1.19% 60 day Volatility: 10.04% |
Date: 6/18/2014 Open: 1942.72998 High: 1957.73999 Low: 1939.290039 Close: 1956.97998 Volume: 3065220000 Adj Close: 1956.97998 % change: 0.0077 30 day Volatility: 6.05% 10 day vol: 6.84% 5 day vol: 8.68% 5day-30day Vol: 2.63% 60 day Volatility: 10.05% |
Date: 6/17/2014 Open: 1937.150024 High: 1943.689941 Low: 1933.550049 Close: 1941.98999 Volume: 2971260000 Adj Close: 1941.98999 % change: 0.0022 30 day Volatility: 6.44% 10 day vol: 6.02% 5 day vol: 6.95% 5day-30day Vol: 0.51% 60 day Volatility: 10.03% |
Date: 6/16/2014 Open: 1934.839966 High: 1941.150024 Low: 1930.910034 Close: 1937.780029 Volume: 2926130000 Adj Close: 1937.780029 % change: 0.0008 30 day Volatility: 6.49% 10 day vol: 5.98% 5 day vol: 6.45% 5day-30day Vol: -0.04% 60 day Volatility: 10.15% |
Date: 6/13/2014 Open: 1930.800049 High: 1937.300049 Low: 1927.689941 Close: 1936.160034 Volume: 2598230000 Adj Close: 1936.160034 % change: 0.0031 30 day Volatility: 6.53% 10 day vol: 6.01% 5 day vol: 6.48% 5day-30day Vol: -0.06% 60 day Volatility: 10.18% |
Date: 6/12/2014 Open: 1943.349976 High: 1943.349976 Low: 1925.780029 Close: 1930.109985 Volume: 3040480000 Adj Close: 1930.109985 % change: -0.0071 30 day Volatility: 7.63% 10 day vol: 6.32% 5 day vol: 7.20% 5day-30day Vol: -0.44% 60 day Volatility: 10.19% |
Date: 6/11/2014 Open: 1949.369995 High: 1949.369995 Low: 1940.079956 Close: 1943.890015 Volume: 2710620000 Adj Close: 1943.890015 % change: -0.0035 30 day Volatility: 7.32% 10 day vol: 4.83% 5 day vol: 6.42% 5day-30day Vol: -0.90% 60 day Volatility: 10.18% |
Date: 6/10/2014 Open: 1950.339966 High: 1950.859985 Low: 1944.640015 Close: 1950.790039 Volume: 2702360000 Adj Close: 1950.790039 % change: -0.0002 30 day Volatility: 7.11% 10 day vol: 4.44% 5 day vol: 4.46% 5day-30day Vol: -2.65% 60 day Volatility: 10.17% |
Date: 6/9/2014 Open: 1948.969971 High: 1955.550049 Low: 1947.160034 Close: 1951.27002 Volume: 2812180000 Adj Close: 1951.27002 % change: 0.0009 30 day Volatility: 7.66% 10 day vol: 4.28% 5 day vol: 4.52% 5day-30day Vol: -3.15% 60 day Volatility: 10.25% |
Date: 6/6/2014 Open: 1942.410034 High: 1949.439941 Low: 1942.410034 Close: 1949.439941 Volume: 2864300000 Adj Close: 1949.439941 % change: 0.0046 30 day Volatility: 7.66% 10 day vol: 4.18% 5 day vol: 4.57% 5day-30day Vol: -3.08% 60 day Volatility: 10.28% |
Date: 6/5/2014 Open: 1928.52002 High: 1941.73999 Low: 1922.930054 Close: 1940.459961 Volume: 3113270000 Adj Close: 1940.459961 % change: 0.0065 30 day Volatility: 7.67% 10 day vol: 4.84% 5 day vol: 4.23% 5day-30day Vol: -3.44% 60 day Volatility: 10.31% |
Date: 6/4/2014 Open: 1923.060059 High: 1928.630005 Low: 1918.599976 Close: 1927.880005 Volume: 2793920000 Adj Close: 1927.880005 % change: 0.0019 30 day Volatility: 7.60% 10 day vol: 6.42% 5 day vol: 3.47% 5day-30day Vol: -4.13% 60 day Volatility: 10.34% |
Date: 6/3/2014 Open: 1923.069946 High: 1925.069946 Low: 1918.790039 Close: 1924.23999 Volume: 2867180000 Adj Close: 1924.23999 % change: -0.0004 30 day Volatility: 8.51% 10 day vol: 6.48% 5 day vol: 4.09% 5day-30day Vol: -4.42% 60 day Volatility: 10.44% |
Date: 6/2/2014 Open: 1923.869995 High: 1925.880005 Low: 1915.97998 Close: 1924.969971 Volume: 2509020000 Adj Close: 1924.969971 % change: 0.0007 30 day Volatility: 8.49% 10 day vol: 6.36% 5 day vol: 4.89% 5day-30day Vol: -3.60% 60 day Volatility: 10.62% |
Date: 5/30/2014 Open: 1920.329956 High: 1924.030029 Low: 1916.640015 Close: 1923.569946 Volume: 3263490000 Adj Close: 1923.569946 % change: 0.0018 30 day Volatility: 8.54% 10 day vol: 8.63% 5 day vol: 4.69% 5day-30day Vol: -3.85% 60 day Volatility: 10.65% |
Date: 5/29/2014 Open: 1910.599976 High: 1920.030029 Low: 1909.819946 Close: 1920.030029 Volume: 2709050000 Adj Close: 1920.030029 % change: 0.0054 30 day Volatility: 8.54% 10 day vol: 9.17% 5 day vol: 4.60% 5day-30day Vol: -3.94% 60 day Volatility: 10.99% |
Date: 5/28/2014 Open: 1911.77002 High: 1914.459961 Low: 1907.300049 Close: 1909.780029 Volume: 2976450000 Adj Close: 1909.780029 % change: -0.0011 30 day Volatility: 8.42% 10 day vol: 8.88% 5 day vol: 5.67% 5day-30day Vol: -2.75% 60 day Volatility: 10.94% |
Date: 5/27/2014 Open: 1902.01001 High: 1912.280029 Low: 1902.01001 Close: 1911.910034 Volume: 2911020000 Adj Close: 1911.910034 % change: 0.0060 30 day Volatility: 8.50% 10 day vol: 9.82% 5 day vol: 9.09% 5day-30day Vol: 0.59% 60 day Volatility: 11.00% |
Date: 5/23/2014 Open: 1893.319946 High: 1901.26001 Low: 1893.319946 Close: 1900.530029 Volume: 2396280000 Adj Close: 1900.530029 % change: 0.0042 30 day Volatility: 8.34% 10 day vol: 9.54% 5 day vol: 8.73% 5day-30day Vol: 0.39% 60 day Volatility: 10.93% |
Date: 5/22/2014 Open: 1888.189941 High: 1896.329956 Low: 1885.390015 Close: 1892.48999 Volume: 2759800000 Adj Close: 1892.48999 % change: 0.0024 30 day Volatility: 8.86% 10 day vol: 9.47% 5 day vol: 8.67% 5day-30day Vol: -0.19% 60 day Volatility: 10.89% |
Date: 5/21/2014 Open: 1873.339966 High: 1888.800049 Low: 1873.339966 Close: 1888.030029 Volume: 2777140000 Adj Close: 1888.030029 % change: 0.0081 30 day Volatility: 8.84% 10 day vol: 9.74% 5 day vol: 12.09% 5day-30day Vol: 3.25% 60 day Volatility: 10.89% |
Date: 5/20/2014 Open: 1884.880005 High: 1884.880005 Low: 1868.140015 Close: 1872.829956 Volume: 3007700000 Adj Close: 1872.829956 % change: -0.0065 30 day Volatility: 8.37% 10 day vol: 10.05% 5 day vol: 9.80% 5day-30day Vol: 1.43% 60 day Volatility: 10.74% |
Date: 5/19/2014 Open: 1876.660034 High: 1886 Low: 1872.420044 Close: 1885.079956 Volume: 2664250000 Adj Close: 1885.079956 % change: 0.0038 30 day Volatility: 8.14% 10 day vol: 9.57% 5 day vol: 9.27% 5day-30day Vol: 1.12% 60 day Volatility: 11.14% |
Date: 5/16/2014 Open: 1871.189941 High: 1878.280029 Low: 1864.819946 Close: 1877.859985 Volume: 3173650000 Adj Close: 1877.859985 % change: 0.0037 30 day Volatility: 8.14% 10 day vol: 9.39% 5 day vol: 11.89% 5day-30day Vol: 3.75% 60 day Volatility: 11.24% |
Date: 5/15/2014 Open: 1888.160034 High: 1888.160034 Low: 1862.359985 Close: 1870.849976 Volume: 3552640000 Adj Close: 1870.849976 % change: -0.0094 30 day Volatility: 8.05% 10 day vol: 9.14% 5 day vol: 11.53% 5day-30day Vol: 3.48% 60 day Volatility: 11.23% |
Date: 5/14/2014 Open: 1897.130005 High: 1897.130005 Low: 1885.77002 Close: 1888.530029 Volume: 2822060000 Adj Close: 1888.530029 % change: -0.0047 30 day Volatility: 7.98% 10 day vol: 7.96% 5 day vol: 8.58% 5day-30day Vol: 0.60% 60 day Volatility: 11.07% |
Date: 5/13/2014 Open: 1896.75 High: 1902.170044 Low: 1896.060059 Close: 1897.449951 Volume: 2915680000 Adj Close: 1897.449951 % change: 0.0004 30 day Volatility: 7.88% 10 day vol: 7.68% 5 day vol: 7.14% 5day-30day Vol: -0.74% 60 day Volatility: 11.01% |
Date: 5/12/2014 Open: 1880.030029 High: 1897.130005 Low: 1880.030029 Close: 1896.650024 Volume: 3005740000 Adj Close: 1896.650024 % change: 0.0096 30 day Volatility: 8.19% 10 day vol: 7.71% 5 day vol: 11.45% 5day-30day Vol: 3.26% 60 day Volatility: 11.02% |
Date: 5/9/2014 Open: 1875.27002 High: 1878.569946 Low: 1867.02002 Close: 1878.47998 Volume: 3025020000 Adj Close: 1878.47998 % change: 0.0015 30 day Volatility: 8.70% 10 day vol: 7.74% 5 day vol: 8.84% 5day-30day Vol: 0.14% 60 day Volatility: 10.90% |
Date: 5/8/2014 Open: 1877.390015 High: 1889.069946 Low: 1870.050049 Close: 1875.630005 Volume: 3393420000 Adj Close: 1875.630005 % change: -0.0014 30 day Volatility: 11.85% 10 day vol: 7.75% 5 day vol: 8.70% 5day-30day Vol: -3.15% 60 day Volatility: 10.91% |
Date: 5/7/2014 Open: 1868.530029 High: 1878.829956 Low: 1859.790039 Close: 1878.209961 Volume: 3632950000 Adj Close: 1878.209961 % change: 0.0056 30 day Volatility: 12.45% 10 day vol: 7.80% 5 day vol: 8.70% 5day-30day Vol: -3.75% 60 day Volatility: 10.98% |
Date: 5/6/2014 Open: 1883.689941 High: 1883.689941 Low: 1867.719971 Close: 1867.719971 Volume: 3327260000 Adj Close: 1867.719971 % change: -0.0090 30 day Volatility: 12.37% 10 day vol: 7.54% 5 day vol: 7.62% 5day-30day Vol: -4.74% 60 day Volatility: 11.02% |
Date: 5/5/2014 Open: 1879.449951 High: 1885.51001 Low: 1866.77002 Close: 1884.660034 Volume: 2733730000 Adj Close: 1884.660034 % change: 0.0019 30 day Volatility: 12.57% 10 day vol: 6.07% 5 day vol: 3.92% 5day-30day Vol: -8.65% 60 day Volatility: 10.83% |
Date: 5/2/2014 Open: 1885.300049 High: 1891.329956 Low: 1878.5 Close: 1881.140015 Volume: 3159560000 Adj Close: 1881.140015 % change: -0.0013 30 day Volatility: 13.41% 10 day vol: 6.06% 5 day vol: 4.10% 5day-30day Vol: -9.32% 60 day Volatility: 10.86% |
Date: 5/1/2014 Open: 1884.390015 High: 1888.589966 Low: 1878.040039 Close: 1883.680054 Volume: 3416740000 Adj Close: 1883.680054 % change: -0.0001 30 day Volatility: 13.41% 10 day vol: 7.46% 5 day vol: 8.32% 5day-30day Vol: -5.09% 60 day Volatility: 10.92% |
Date: 4/30/2014 Open: 1877.099976 High: 1885.199951 Low: 1872.689941 Close: 1883.949951 Volume: 3779230000 Adj Close: 1883.949951 % change: 0.0030 30 day Volatility: 13.46% 10 day vol: 7.70% 5 day vol: 8.33% 5day-30day Vol: -5.13% 60 day Volatility: 10.92% |
Date: 4/29/2014 Open: 1870.780029 High: 1880.599976 Low: 1870.780029 Close: 1878.329956 Volume: 3647820000 Adj Close: 1878.329956 % change: 0.0047 30 day Volatility: 13.66% 10 day vol: 8.16% 5 day vol: 8.33% 5day-30day Vol: -5.32% 60 day Volatility: 11.14% |
Date: 4/28/2014 Open: 1865 High: 1877.01001 Low: 1850.609985 Close: 1869.430054 Volume: 4034680000 Adj Close: 1869.430054 % change: 0.0032 30 day Volatility: 13.85% 10 day vol: 10.12% 5 day vol: 8.09% 5day-30day Vol: -5.76% 60 day Volatility: 11.11% |
Date: 4/25/2014 Open: 1877.719971 High: 1877.719971 Low: 1859.699951 Close: 1863.400024 Volume: 3213020000 Adj Close: 1863.400024 % change: -0.0081 30 day Volatility: 13.90% 10 day vol: 14.97% 5 day vol: 8.25% 5day-30day Vol: -5.65% 60 day Volatility: 11.43% |
Date: 4/24/2014 Open: 1881.969971 High: 1884.060059 Low: 1870.23999 Close: 1878.609985 Volume: 3191830000 Adj Close: 1878.609985 % change: 0.0017 30 day Volatility: 13.55% 10 day vol: 15.28% 5 day vol: 4.06% 5day-30day Vol: -9.49% 60 day Volatility: 11.52% |
Date: 4/23/2014 Open: 1879.319946 High: 1879.75 Low: 1873.910034 Close: 1875.390015 Volume: 3085720000 Adj Close: 1875.390015 % change: -0.0022 30 day Volatility: 13.83% 10 day vol: 15.32% 5 day vol: 7.46% 5day-30day Vol: -6.36% 60 day Volatility: 11.54% |
Date: 4/22/2014 Open: 1872.569946 High: 1884.890015 Low: 1872.569946 Close: 1879.550049 Volume: 3215440000 Adj Close: 1879.550049 % change: 0.0041 30 day Volatility: 13.87% 10 day vol: 16.39% 5 day vol: 5.57% 5day-30day Vol: -8.30% 60 day Volatility: 11.60% |
Date: 4/21/2014 Open: 1865.790039 High: 1871.890015 Low: 1863.180054 Close: 1871.890015 Volume: 2642500000 Adj Close: 1871.890015 % change: 0.0038 30 day Volatility: 13.94% 10 day vol: 17.47% 5 day vol: 5.78% 5day-30day Vol: -8.16% 60 day Volatility: 12.76% |
Date: 4/17/2014 Open: 1861.72998 High: 1869.630005 Low: 1856.719971 Close: 1864.849976 Volume: 3341430000 Adj Close: 1864.849976 % change: 0.0014 30 day Volatility: 13.91% 10 day vol: 17.30% 5 day vol: 12.87% 5day-30day Vol: -1.04% 60 day Volatility: 12.85% |
Date: 4/16/2014 Open: 1846.01001 High: 1862.310059 Low: 1846.01001 Close: 1862.310059 Volume: 3155080000 Adj Close: 1862.310059 % change: 0.0104 30 day Volatility: 14.08% 10 day vol: 17.37% 5 day vol: 22.11% 5day-30day Vol: 8.03% 60 day Volatility: 13.05% |
Date: 4/15/2014 Open: 1831.449951 High: 1844.02002 Low: 1816.290039 Close: 1842.97998 Volume: 3736440000 Adj Close: 1842.97998 % change: 0.0067 30 day Volatility: 13.67% 10 day vol: 16.85% 5 day vol: 22.25% 5day-30day Vol: 8.58% 60 day Volatility: 13.10% |
Date: 4/14/2014 Open: 1818.180054 High: 1834.189941 Low: 1815.800049 Close: 1830.609985 Volume: 3111540000 Adj Close: 1830.609985 % change: 0.0082 30 day Volatility: 13.70% 10 day vol: 17.01% 5 day vol: 21.68% 5day-30day Vol: 7.97% 60 day Volatility: 13.09% |
Date: 4/11/2014 Open: 1830.650024 High: 1835.069946 Low: 1814.359985 Close: 1815.689941 Volume: 3743460000 Adj Close: 1815.689941 % change: -0.0095 30 day Volatility: 13.84% 10 day vol: 16.57% 5 day vol: 20.41% 5day-30day Vol: 6.58% 60 day Volatility: 13.03% |
Date: 4/10/2014 Open: 1872.280029 High: 1872.530029 Low: 1830.869995 Close: 1833.079956 Volume: 3758780000 Adj Close: 1833.079956 % change: -0.0211 30 day Volatility: 13.46% 10 day vol: 16.04% 5 day vol: 20.93% 5day-30day Vol: 7.48% 60 day Volatility: 13.68% |
Date: 4/9/2014 Open: 1852.640015 High: 1872.430054 Low: 1852.380005 Close: 1872.180054 Volume: 3308650000 Adj Close: 1872.180054 % change: 0.0109 30 day Volatility: 11.81% 10 day vol: 12.51% 5 day vol: 15.91% 5day-30day Vol: 4.10% 60 day Volatility: 13.00% |
Date: 4/8/2014 Open: 1845.47998 High: 1854.949951 Low: 1837.48999 Close: 1851.959961 Volume: 3721450000 Adj Close: 1851.959961 % change: 0.0037 30 day Volatility: 11.08% 10 day vol: 11.45% 5 day vol: 12.36% 5day-30day Vol: 1.27% 60 day Volatility: 12.79% |
Date: 4/7/2014 Open: 1863.920044 High: 1864.040039 Low: 1841.47998 Close: 1845.040039 Volume: 3801540000 Adj Close: 1845.040039 % change: -0.0108 30 day Volatility: 11.09% 10 day vol: 11.43% 5 day vol: 13.76% 5day-30day Vol: 2.68% 60 day Volatility: 12.78% |
Date: 4/4/2014 Open: 1890.25 High: 1897.280029 Low: 1863.26001 Close: 1865.089966 Volume: 3583750000 Adj Close: 1865.089966 % change: -0.0126 30 day Volatility: 10.42% 10 day vol: 10.26% 5 day vol: 13.41% 5day-30day Vol: 2.99% 60 day Volatility: 12.58% |
Date: 4/3/2014 Open: 1891.430054 High: 1893.800049 Low: 1882.650024 Close: 1888.77002 Volume: 3055600000 Adj Close: 1888.77002 % change: -0.0011 30 day Volatility: 9.33% 10 day vol: 8.27% 5 day vol: 5.81% 5day-30day Vol: -3.52% 60 day Volatility: 12.25% |
Date: 4/2/2014 Open: 1886.609985 High: 1893.170044 Low: 1883.790039 Close: 1890.900024 Volume: 3131660000 Adj Close: 1890.900024 % change: 0.0028 30 day Volatility: 9.32% 10 day vol: 8.99% 5 day vol: 6.28% 5day-30day Vol: -3.04% 60 day Volatility: 12.29% |
Date: 4/1/2014 Open: 1873.959961 High: 1885.839966 Low: 1873.959961 Close: 1885.52002 Volume: 3336190000 Adj Close: 1885.52002 % change: 0.0070 30 day Volatility: 9.28% 10 day vol: 9.47% 5 day vol: 10.31% 5day-30day Vol: 1.03% 60 day Volatility: 12.48% |
Date: 3/31/2014 Open: 1859.160034 High: 1875.180054 Low: 1859.160034 Close: 1872.339966 Volume: 3274300000 Adj Close: 1872.339966 % change: 0.0079 30 day Volatility: 10.47% 10 day vol: 9.94% 5 day vol: 9.65% 5day-30day Vol: -0.82% 60 day Volatility: 12.74% |
Date: 3/28/2014 Open: 1850.069946 High: 1866.630005 Low: 1850.069946 Close: 1857.619995 Volume: 2955520000 Adj Close: 1857.619995 % change: 0.0046 30 day Volatility: 10.49% 10 day vol: 9.51% 5 day vol: 8.57% 5day-30day Vol: -1.92% 60 day Volatility: 12.63% |
Date: 3/27/2014 Open: 1852.109985 High: 1855.550049 Low: 1842.109985 Close: 1849.040039 Volume: 3733430000 Adj Close: 1849.040039 % change: -0.0019 30 day Volatility: 10.40% 10 day vol: 10.92% 5 day vol: 6.94% 5day-30day Vol: -3.45% 60 day Volatility: 12.59% |
Date: 3/26/2014 Open: 1867.089966 High: 1875.920044 Low: 1852.560059 Close: 1852.560059 Volume: 3480850000 Adj Close: 1852.560059 % change: -0.0070 30 day Volatility: 10.53% 10 day vol: 10.93% 5 day vol: 9.31% 5day-30day Vol: -1.22% 60 day Volatility: 12.59% |
Date: 3/25/2014 Open: 1859.47998 High: 1871.869995 Low: 1855.959961 Close: 1865.619995 Volume: 3200560000 Adj Close: 1865.619995 % change: 0.0044 30 day Volatility: 10.17% 10 day vol: 10.67% 5 day vol: 8.95% 5day-30day Vol: -1.22% 60 day Volatility: 12.55% |
Date: 3/24/2014 Open: 1867.670044 High: 1873.339966 Low: 1849.689941 Close: 1857.439941 Volume: 3409000000 Adj Close: 1857.439941 % change: -0.0049 30 day Volatility: 10.08% 10 day vol: 10.34% 5 day vol: 10.14% 5day-30day Vol: 0.06% 60 day Volatility: 12.53% |
Date: 3/21/2014 Open: 1874.530029 High: 1883.969971 Low: 1863.459961 Close: 1866.52002 Volume: 5270710000 Adj Close: 1866.52002 % change: -0.0029 30 day Volatility: 10.10% 10 day vol: 10.15% 5 day vol: 11.07% 5day-30day Vol: 0.97% 60 day Volatility: 12.48% |
Date: 3/20/2014 Open: 1860.089966 High: 1873.48999 Low: 1854.630005 Close: 1872.01001 Volume: 3327540000 Adj Close: 1872.01001 % change: 0.0060 30 day Volatility: 10.05% 10 day vol: 10.11% 5 day vol: 11.03% 5day-30day Vol: 0.98% 60 day Volatility: 12.62% |
Date: 3/19/2014 Open: 1872.25 High: 1874.140015 Low: 1850.349976 Close: 1860.77002 Volume: 3289210000 Adj Close: 1860.77002 % change: -0.0062 30 day Volatility: 10.05% 10 day vol: 9.58% 5 day vol: 14.52% 5day-30day Vol: 4.47% 60 day Volatility: 12.59% |
Date: 3/18/2014 Open: 1858.920044 High: 1873.76001 Low: 1858.920044 Close: 1872.25 Volume: 2930190000 Adj Close: 1872.25 % change: 0.0072 30 day Volatility: 10.09% 10 day vol: 11.74% 5 day vol: 13.70% 5day-30day Vol: 3.61% 60 day Volatility: 12.51% |
Date: 3/17/2014 Open: 1842.810059 High: 1862.300049 Low: 1842.810059 Close: 1858.829956 Volume: 2860490000 Adj Close: 1858.829956 % change: 0.0096 30 day Volatility: 9.80% 10 day vol: 11.98% 5 day vol: 12.62% 5day-30day Vol: 2.81% 60 day Volatility: 12.41% |
Date: 3/14/2014 Open: 1845.069946 High: 1852.439941 Low: 1839.569946 Close: 1841.130005 Volume: 3285460000 Adj Close: 1841.130005 % change: -0.0028 30 day Volatility: 9.34% 10 day vol: 10.98% 5 day vol: 7.82% 5day-30day Vol: -1.52% 60 day Volatility: 12.28% |
Date: 3/13/2014 Open: 1869.060059 High: 1874.400024 Low: 1841.859985 Close: 1846.339966 Volume: 3670990000 Adj Close: 1846.339966 % change: -0.0118 30 day Volatility: 9.46% 10 day vol: 11.22% 5 day vol: 8.48% 5day-30day Vol: -0.98% 60 day Volatility: 12.27% |
Date: 3/12/2014 Open: 1866.150024 High: 1868.380005 Low: 1854.380005 Close: 1868.199951 Volume: 3270860000 Adj Close: 1868.199951 % change: 0.0003 30 day Volatility: 8.21% 10 day vol: 9.29% 5 day vol: 4.24% 5day-30day Vol: -3.96% 60 day Volatility: 12.03% |
Date: 3/11/2014 Open: 1878.26001 High: 1882.349976 Low: 1863.880005 Close: 1867.630005 Volume: 3392400000 Adj Close: 1867.630005 % change: -0.0051 30 day Volatility: 8.90% 10 day vol: 9.36% 5 day vol: 4.20% 5day-30day Vol: -4.70% 60 day Volatility: 12.06% |
Date: 3/10/2014 Open: 1877.859985 High: 1877.869995 Low: 1867.040039 Close: 1877.170044 Volume: 3021350000 Adj Close: 1877.170044 % change: -0.0005 30 day Volatility: 8.51% 10 day vol: 9.06% 5 day vol: 10.70% 5day-30day Vol: 2.19% 60 day Volatility: 12.00% |
Date: 3/7/2014 Open: 1878.52002 High: 1883.569946 Low: 1870.560059 Close: 1878.040039 Volume: 3564740000 Adj Close: 1878.040039 % change: 0.0005 30 day Volatility: 9.32% 10 day vol: 9.19% 5 day vol: 13.20% 5day-30day Vol: 3.88% 60 day Volatility: 12.49% |
Date: 3/6/2014 Open: 1874.180054 High: 1881.939941 Low: 1874.180054 Close: 1877.030029 Volume: 3360450000 Adj Close: 1877.030029 % change: 0.0017 30 day Volatility: 9.87% 10 day vol: 9.37% 5 day vol: 13.13% 5day-30day Vol: 3.26% 60 day Volatility: 12.52% |
Date: 3/5/2014 Open: 1874.050049 High: 1876.530029 Low: 1871.109985 Close: 1873.810059 Volume: 3392990000 Adj Close: 1873.810059 % change: -0.0001 30 day Volatility: 10.05% 10 day vol: 10.33% 5 day vol: 13.22% 5day-30day Vol: 3.17% 60 day Volatility: 12.58% |
Date: 3/4/2014 Open: 1849.22998 High: 1876.22998 Low: 1849.22998 Close: 1873.910034 Volume: 3765770000 Adj Close: 1873.910034 % change: 0.0152 30 day Volatility: 10.08% 10 day vol: 10.29% 5 day vol: 13.21% 5day-30day Vol: 3.13% 60 day Volatility: 12.58% |
Date: 3/3/2014 Open: 1857.680054 High: 1857.680054 Low: 1834.439941 Close: 1845.72998 Volume: 3428220000 Adj Close: 1845.72998 % change: -0.0074 30 day Volatility: 13.10% 10 day vol: 7.68% 5 day vol: 7.59% 5day-30day Vol: -5.51% 60 day Volatility: 12.21% |
Date: 2/28/2014 Open: 1855.119995 High: 1867.920044 Low: 1847.670044 Close: 1859.449951 Volume: 3917450000 Adj Close: 1859.449951 % change: 0.0028 30 day Volatility: 13.01% 10 day vol: 6.63% 5 day vol: 5.13% 5day-30day Vol: -7.89% 60 day Volatility: 12.37% |
Date: 2/27/2014 Open: 1844.900024 High: 1854.530029 Low: 1841.130005 Close: 1854.290039 Volume: 3547460000 Adj Close: 1854.290039 % change: 0.0049 30 day Volatility: 13.45% 10 day vol: 6.70% 5 day vol: 6.01% 5day-30day Vol: -7.44% 60 day Volatility: 12.39% |
Date: 2/26/2014 Open: 1845.790039 High: 1852.650024 Low: 1840.660034 Close: 1845.160034 Volume: 3716730000 Adj Close: 1845.160034 % change: 0.0000 30 day Volatility: 14.13% 10 day vol: 7.99% 5 day vol: 6.44% 5day-30day Vol: -7.69% 60 day Volatility: 12.35% |
Date: 2/25/2014 Open: 1847.660034 High: 1852.910034 Low: 1840.189941 Close: 1845.119995 Volume: 3515560000 Adj Close: 1845.119995 % change: -0.0013 30 day Volatility: 14.21% 10 day vol: 7.91% 5 day vol: 8.88% 5day-30day Vol: -5.33% 60 day Volatility: 12.58% |
Date: 2/24/2014 Open: 1836.780029 High: 1858.709961 Low: 1836.780029 Close: 1847.609985 Volume: 4014530000 Adj Close: 1847.609985 % change: 0.0062 30 day Volatility: 14.37% 10 day vol: 9.18% 5 day vol: 8.73% 5day-30day Vol: -5.64% 60 day Volatility: 12.62% |
Date: 2/21/2014 Open: 1841.069946 High: 1846.130005 Low: 1835.599976 Close: 1836.25 Volume: 3403880000 Adj Close: 1836.25 % change: -0.0019 30 day Volatility: 16.40% 10 day vol: 10.06% 5 day vol: 8.25% 5day-30day Vol: -8.15% 60 day Volatility: 12.56% |
Date: 2/20/2014 Open: 1829.23999 High: 1842.790039 Low: 1824.579956 Close: 1839.780029 Volume: 3404980000 Adj Close: 1839.780029 % change: 0.0060 30 day Volatility: 16.72% 10 day vol: 10.08% 5 day vol: 8.52% 5day-30day Vol: -8.19% 60 day Volatility: 12.57% |
Date: 2/19/2014 Open: 1838.900024 High: 1847.5 Low: 1826.98999 Close: 1828.75 Volume: 3661570000 Adj Close: 1828.75 % change: -0.0065 30 day Volatility: 16.56% 10 day vol: 10.18% 5 day vol: 7.90% 5day-30day Vol: -8.66% 60 day Volatility: 12.53% |
Date: 2/18/2014 Open: 1839.030029 High: 1842.869995 Low: 1835.01001 Close: 1840.76001 Volume: 3421110000 Adj Close: 1840.76001 % change: 0.0012 30 day Volatility: 16.42% 10 day vol: 16.21% 5 day vol: 7.12% 5day-30day Vol: -9.31% 60 day Volatility: 12.44% |
Date: 2/14/2014 Open: 1828.459961 High: 1841.650024 Low: 1825.589966 Close: 1838.630005 Volume: 3114750000 Adj Close: 1838.630005 % change: 0.0048 30 day Volatility: 16.48% 10 day vol: 16.84% 5 day vol: 7.00% 5day-30day Vol: -9.48% 60 day Volatility: 12.45% |
Date: 2/13/2014 Open: 1814.819946 High: 1830.25 Low: 1809.219971 Close: 1829.829956 Volume: 3289510000 Adj Close: 1829.829956 % change: 0.0058 30 day Volatility: 16.37% 10 day vol: 17.37% 5 day vol: 9.39% 5day-30day Vol: -6.98% 60 day Volatility: 12.41% |
Date: 2/12/2014 Open: 1820.119995 High: 1826.550049 Low: 1815.969971 Close: 1819.26001 Volume: 3326380000 Adj Close: 1819.26001 % change: -0.0003 30 day Volatility: 16.34% 10 day vol: 18.38% 5 day vol: 10.33% 5day-30day Vol: -6.01% 60 day Volatility: 12.35% |
Date: 2/11/2014 Open: 1800.449951 High: 1823.540039 Low: 1800.410034 Close: 1819.75 Volume: 3699380000 Adj Close: 1819.75 % change: 0.0110 30 day Volatility: 16.84% 10 day vol: 18.50% 5 day vol: 11.24% 5day-30day Vol: -5.61% 60 day Volatility: 12.39% |
Date: 2/10/2014 Open: 1796.199951 High: 1799.939941 Low: 1791.829956 Close: 1799.839966 Volume: 3312160000 Adj Close: 1799.839966 % change: 0.0016 30 day Volatility: 16.89% 10 day vol: 18.08% 5 day vol: 10.75% 5day-30day Vol: -6.14% 60 day Volatility: 12.29% |
Date: 2/7/2014 Open: 1776.01001 High: 1798.030029 Low: 1776.01001 Close: 1797.02002 Volume: 3775990000 Adj Close: 1797.02002 % change: 0.0132 30 day Volatility: 16.91% 10 day vol: 20.87% 5 day vol: 24.32% 5day-30day Vol: 7.41% 60 day Volatility: 12.31% |
Date: 2/6/2014 Open: 1752.98999 High: 1774.060059 Low: 1752.98999 Close: 1773.430054 Volume: 3825410000 Adj Close: 1773.430054 % change: 0.0124 30 day Volatility: 16.03% 10 day vol: 19.52% 5 day vol: 22.27% 5day-30day Vol: 6.25% 60 day Volatility: 11.96% |
Date: 2/5/2014 Open: 1753.380005 High: 1755.790039 Low: 1737.920044 Close: 1751.640015 Volume: 3984290000 Adj Close: 1751.640015 % change: -0.0020 30 day Volatility: 15.13% 10 day vol: 17.78% 5 day vol: 21.79% 5day-30day Vol: 6.66% 60 day Volatility: 11.65% |
Date: 2/4/2014 Open: 1743.819946 High: 1758.72998 Low: 1743.819946 Close: 1755.199951 Volume: 4068410000 Adj Close: 1755.199951 % change: 0.0076 30 day Volatility: 15.43% 10 day vol: 18.11% 5 day vol: 22.46% 5day-30day Vol: 7.02% 60 day Volatility: 11.69% |
Date: 2/3/2014 Open: 1782.680054 High: 1784.829956 Low: 1739.660034 Close: 1741.890015 Volume: 4726040000 Adj Close: 1741.890015 % change: -0.0231 30 day Volatility: 15.00% 10 day vol: 16.99% 5 day vol: 21.97% 5day-30day Vol: 6.97% 60 day Volatility: 11.61% |
Date: 1/31/2014 Open: 1790.880005 High: 1793.880005 Low: 1772.26001 Close: 1782.589966 Volume: 4059690000 Adj Close: 1782.589966 % change: -0.0065 30 day Volatility: 12.80% 10 day vol: 14.10% 5 day vol: 14.66% 5day-30day Vol: 1.85% 60 day Volatility: 10.60% |
Date: 1/30/2014 Open: 1777.170044 High: 1798.77002 Low: 1777.170044 Close: 1794.189941 Volume: 3547510000 Adj Close: 1794.189941 % change: 0.0112 30 day Volatility: 12.96% 10 day vol: 14.54% 5 day vol: 20.80% 5day-30day Vol: 7.84% 60 day Volatility: 10.51% |
Date: 1/29/2014 Open: 1790.150024 High: 1790.150024 Low: 1770.449951 Close: 1774.199951 Volume: 3964020000 Adj Close: 1774.199951 % change: -0.0103 30 day Volatility: 12.24% 10 day vol: 14.44% 5 day vol: 15.85% 5day-30day Vol: 3.61% 60 day Volatility: 10.22% |
Date: 1/28/2014 Open: 1783 High: 1793.869995 Low: 1779.48999 Close: 1792.5 Volume: 3437830000 Adj Close: 1792.5 % change: 0.0061 30 day Volatility: 11.82% 10 day vol: 14.82% 5 day vol: 16.66% 5day-30day Vol: 4.84% 60 day Volatility: 10.36% |
Date: 1/27/2014 Open: 1791.030029 High: 1795.97998 Low: 1772.880005 Close: 1781.560059 Volume: 4045200000 Adj Close: 1781.560059 % change: -0.0049 30 day Volatility: 11.49% 10 day vol: 14.36% 5 day vol: 15.24% 5day-30day Vol: 3.75% 60 day Volatility: 10.71% |
Date: 1/24/2014 Open: 1826.959961 High: 1826.959961 Low: 1790.290039 Close: 1790.290039 Volume: 4618450000 Adj Close: 1790.290039 % change: -0.0211 30 day Volatility: 11.64% 10 day vol: 14.39% 5 day vol: 15.32% 5day-30day Vol: 3.68% 60 day Volatility: 10.69% |
Date: 1/23/2014 Open: 1842.290039 High: 1842.290039 Low: 1820.060059 Close: 1828.459961 Volume: 3972250000 Adj Close: 1828.459961 % change: -0.0089 30 day Volatility: 8.92% 10 day vol: 10.33% 5 day vol: 7.27% 5day-30day Vol: -1.65% 60 day Volatility: 9.59% |
Date: 1/22/2014 Open: 1844.709961 High: 1846.869995 Low: 1840.880005 Close: 1844.859985 Volume: 3374170000 Adj Close: 1844.859985 % change: 0.0006 30 day Volatility: 8.43% 10 day vol: 9.69% 5 day vol: 5.67% 5day-30day Vol: -2.76% 60 day Volatility: 9.37% |
Date: 1/21/2014 Open: 1841.050049 High: 1849.310059 Low: 1832.380005 Close: 1843.800049 Volume: 3782470000 Adj Close: 1843.800049 % change: 0.0028 30 day Volatility: 8.56% 10 day vol: 9.83% 5 day vol: 9.23% 5day-30day Vol: 0.67% 60 day Volatility: 9.38% |
Date: 1/17/2014 Open: 1844.22998 High: 1846.040039 Low: 1835.22998 Close: 1838.699951 Volume: 3626120000 Adj Close: 1838.699951 % change: -0.0039 30 day Volatility: 8.55% 10 day vol: 9.77% 5 day vol: 14.39% 5day-30day Vol: 5.85% 60 day Volatility: 9.43% |
Date: 1/16/2014 Open: 1847.98999 High: 1847.98999 Low: 1840.300049 Close: 1845.890015 Volume: 3491310000 Adj Close: 1845.890015 % change: -0.0013 30 day Volatility: 10.06% 10 day vol: 10.60% 5 day vol: 14.10% 5day-30day Vol: 4.05% 60 day Volatility: 9.46% |
Date: 1/15/2014 Open: 1840.52002 High: 1850.839966 Low: 1840.52002 Close: 1848.380005 Volume: 3777800000 Adj Close: 1848.380005 % change: 0.0052 30 day Volatility: 10.15% 10 day vol: 10.75% 5 day vol: 13.99% 5day-30day Vol: 3.84% 60 day Volatility: 9.50% |
Date: 1/14/2014 Open: 1821.359985 High: 1839.26001 Low: 1821.359985 Close: 1838.880005 Volume: 3353270000 Adj Close: 1838.880005 % change: 0.0108 30 day Volatility: 10.21% 10 day vol: 10.44% 5 day vol: 13.52% 5day-30day Vol: 3.31% 60 day Volatility: 9.46% |
Date: 1/13/2014 Open: 1841.26001 High: 1843.449951 Low: 1815.52002 Close: 1819.199951 Volume: 3591350000 Adj Close: 1819.199951 % change: -0.0127 30 day Volatility: 9.64% 10 day vol: 8.68% 5 day vol: 11.37% 5day-30day Vol: 1.73% 60 day Volatility: 9.23% |
Date: 1/10/2014 Open: 1840.060059 High: 1843.150024 Low: 1832.430054 Close: 1842.369995 Volume: 3335710000 Adj Close: 1842.369995 % change: 0.0023 30 day Volatility: 8.33% 10 day vol: 6.53% 5 day vol: 5.19% 5day-30day Vol: -3.14% 60 day Volatility: 8.75% |
Date: 1/9/2014 Open: 1839 High: 1843.22998 Low: 1830.380005 Close: 1838.130005 Volume: 3581150000 Adj Close: 1838.130005 % change: 0.0003 30 day Volatility: 9.56% 10 day vol: 6.58% 5 day vol: 5.17% 5day-30day Vol: -4.39% 60 day Volatility: 8.83% |
Date: 1/8/2014 Open: 1837.900024 High: 1840.02002 Low: 1831.400024 Close: 1837.48999 Volume: 3652140000 Adj Close: 1837.48999 % change: -0.0002 30 day Volatility: 9.67% 10 day vol: 6.98% 5 day vol: 8.67% 5day-30day Vol: -1.01% 60 day Volatility: 8.89% |
Date: 1/7/2014 Open: 1828.709961 High: 1840.099976 Low: 1828.709961 Close: 1837.880005 Volume: 3511750000 Adj Close: 1837.880005 % change: 0.0061 30 day Volatility: 9.67% 10 day vol: 7.18% 5 day vol: 9.45% 5day-30day Vol: -0.22% 60 day Volatility: 8.89% |
Date: 1/6/2014 Open: 1832.310059 High: 1837.160034 Low: 1823.72998 Close: 1826.77002 Volume: 3294850000 Adj Close: 1826.77002 % change: -0.0025 30 day Volatility: 10.21% 10 day vol: 6.78% 5 day vol: 7.59% 5day-30day Vol: -2.62% 60 day Volatility: 8.91% |
Date: 1/3/2014 Open: 1833.209961 High: 1838.23999 Low: 1829.130005 Close: 1831.369995 Volume: 2774270000 Adj Close: 1831.369995 % change: -0.0003 30 day Volatility: 10.32% 10 day vol: 9.93% 5 day vol: 7.58% 5day-30day Vol: -2.74% 60 day Volatility: 8.96% |
Date: 1/2/2014 Open: 1845.859985 High: 1845.859985 Low: 1827.73999 Close: 1831.97998 Volume: 3080600000 Adj Close: 1831.97998 % change: -0.0089 30 day Volatility: 10.34% 10 day vol: 10.23% 5 day vol: 8.73% 5day-30day Vol: -1.61% 60 day Volatility: 9.37% |
Date: 12/31/2013 Open: 1842.609985 High: 1849.439941 Low: 1842.410034 Close: 1848.359985 Volume: 2312840000 Adj Close: 1848.359985 % change: 0.0040 30 day Volatility: 9.78% 10 day vol: 8.42% 5 day vol: 3.79% 5day-30day Vol: -5.99% 60 day Volatility: 9.28% |
Date: 12/30/2013 Open: 1841.469971 High: 1842.469971 Low: 1838.77002 Close: 1841.069946 Volume: 2293860000 Adj Close: 1841.069946 % change: -0.0002 30 day Volatility: 9.83% 10 day vol: 8.61% 5 day vol: 4.29% 5day-30day Vol: -5.55% 60 day Volatility: 9.28% |
Date: 12/27/2013 Open: 1842.969971 High: 1844.890015 Low: 1839.810059 Close: 1841.400024 Volume: 2052920000 Adj Close: 1841.400024 % change: -0.0003 30 day Volatility: 9.84% 10 day vol: 9.15% 5 day vol: 3.74% 5day-30day Vol: -6.10% 60 day Volatility: 9.33% |
Date: 12/26/2013 Open: 1834.959961 High: 1842.839966 Low: 1834.959961 Close: 1842.02002 Volume: 1982270000 Adj Close: 1842.02002 % change: 0.0047 30 day Volatility: 9.85% 10 day vol: 11.47% 5 day vol: 3.90% 5day-30day Vol: -5.94% 60 day Volatility: 10.30% |
Date: 12/24/2013 Open: 1828.02002 High: 1833.319946 Low: 1828.02002 Close: 1833.319946 Volume: 1307630000 Adj Close: 1833.319946 % change: 0.0029 30 day Volatility: 9.75% 10 day vol: 11.62% 5 day vol: 10.36% 5day-30day Vol: 0.61% 60 day Volatility: 10.29% |
Date: 12/23/2013 Open: 1822.920044 High: 1829.75 Low: 1822.920044 Close: 1827.98999 Volume: 2851540000 Adj Close: 1827.98999 % change: 0.0053 30 day Volatility: 9.75% 10 day vol: 11.59% 5 day vol: 12.19% 5day-30day Vol: 2.44% 60 day Volatility: 10.75% |
Date: 12/20/2013 Open: 1810.390015 High: 1823.75 Low: 1810.25 Close: 1818.319946 Volume: 5097700000 Adj Close: 1818.319946 % change: 0.0048 30 day Volatility: 9.72% 10 day vol: 12.45% 5 day vol: 12.25% 5day-30day Vol: 2.53% 60 day Volatility: 10.95% |
Date: 12/19/2013 Open: 1809 High: 1810.880005 Low: 1801.349976 Close: 1809.599976 Volume: 3497210000 Adj Close: 1809.599976 % change: -0.0006 30 day Volatility: 9.99% 10 day vol: 12.65% 5 day vol: 12.75% 5day-30day Vol: 2.76% 60 day Volatility: 10.99% |
Date: 12/18/2013 Open: 1781.459961 High: 1811.079956 Low: 1767.98999 Close: 1810.650024 Volume: 4327770000 Adj Close: 1810.650024 % change: 0.0165 30 day Volatility: 10.10% 10 day vol: 12.68% 5 day vol: 13.64% 5day-30day Vol: 3.53% 60 day Volatility: 11.22% |
Date: 12/17/2013 Open: 1786.469971 High: 1786.77002 Low: 1777.050049 Close: 1781 Volume: 3270030000 Adj Close: 1781 % change: -0.0031 30 day Volatility: 8.14% 10 day vol: 9.55% 5 day vol: 10.33% 5day-30day Vol: 2.19% 60 day Volatility: 10.69% |
Date: 12/16/2013 Open: 1777.47998 High: 1792.219971 Low: 1777.47998 Close: 1786.540039 Volume: 3209890000 Adj Close: 1786.540039 % change: 0.0063 30 day Volatility: 8.17% 10 day vol: 9.53% 5 day vol: 10.33% 5day-30day Vol: 2.16% 60 day Volatility: 10.77% |
Date: 12/13/2013 Open: 1777.97998 High: 1780.920044 Low: 1772.449951 Close: 1775.319946 Volume: 3061070000 Adj Close: 1775.319946 % change: -0.0001 30 day Volatility: 7.97% 10 day vol: 8.72% 5 day vol: 8.14% 5day-30day Vol: 0.17% 60 day Volatility: 10.81% |
Date: 12/12/2013 Open: 1781.709961 High: 1782.98999 Low: 1772.280029 Close: 1775.5 Volume: 3306640000 Adj Close: 1775.5 % change: -0.0038 30 day Volatility: 8.19% 10 day vol: 8.92% 5 day vol: 13.40% 5day-30day Vol: 5.21% 60 day Volatility: 10.87% |
Date: 12/11/2013 Open: 1802.76001 High: 1802.969971 Low: 1780.089966 Close: 1782.219971 Volume: 3472240000 Adj Close: 1782.219971 % change: -0.0114 30 day Volatility: 8.58% 10 day vol: 8.85% 5 day vol: 13.48% 5day-30day Vol: 4.90% 60 day Volatility: 10.83% |
Date: 12/10/2013 Open: 1807.599976 High: 1808.52002 Low: 1801.75 Close: 1802.619995 Volume: 3117150000 Adj Close: 1802.619995 % change: -0.0032 30 day Volatility: 7.43% 10 day vol: 6.93% 5 day vol: 10.05% 5day-30day Vol: 2.63% 60 day Volatility: 10.51% |
Date: 12/9/2013 Open: 1806.209961 High: 1811.52002 Low: 1806.209961 Close: 1808.369995 Volume: 3129500000 Adj Close: 1808.369995 % change: 0.0018 30 day Volatility: 7.27% 10 day vol: 7.12% 5 day vol: 10.06% 5day-30day Vol: 2.79% 60 day Volatility: 10.50% |
Date: 12/6/2013 Open: 1788.359985 High: 1806.040039 Low: 1788.359985 Close: 1805.089966 Volume: 3150030000 Adj Close: 1805.089966 % change: 0.0112 30 day Volatility: 8.51% 10 day vol: 7.99% 5 day vol: 10.30% 5day-30day Vol: 1.78% 60 day Volatility: 10.58% |
Date: 12/5/2013 Open: 1792.819946 High: 1792.819946 Low: 1783.380005 Close: 1785.030029 Volume: 3336880000 Adj Close: 1785.030029 % change: -0.0043 30 day Volatility: 9.29% 10 day vol: 6.24% 5 day vol: 2.33% 5day-30day Vol: -6.96% 60 day Volatility: 10.48% |
Date: 12/4/2013 Open: 1793.150024 High: 1799.800049 Low: 1779.089966 Close: 1792.810059 Volume: 3610540000 Adj Close: 1792.810059 % change: -0.0013 30 day Volatility: 9.20% 10 day vol: 5.93% 5 day vol: 3.61% 5day-30day Vol: -5.60% 60 day Volatility: 10.44% |
Date: 12/3/2013 Open: 1800.099976 High: 1800.099976 Low: 1787.849976 Close: 1795.150024 Volume: 3475680000 Adj Close: 1795.150024 % change: -0.0032 30 day Volatility: 9.27% 10 day vol: 6.18% 5 day vol: 3.71% 5day-30day Vol: -5.56% 60 day Volatility: 10.72% |
Date: 12/2/2013 Open: 1806.550049 High: 1810.02002 Low: 1798.599976 Close: 1800.900024 Volume: 3095430000 Adj Close: 1800.900024 % change: -0.0027 30 day Volatility: 9.19% 10 day vol: 6.28% 5 day vol: 3.11% 5day-30day Vol: -6.08% 60 day Volatility: 10.70% |
Date: 11/29/2013 Open: 1808.689941 High: 1813.550049 Low: 1803.97998 Close: 1805.810059 Volume: 1598300000 Adj Close: 1805.810059 % change: -0.0008 30 day Volatility: 9.10% 10 day vol: 6.34% 5 day vol: 4.17% 5day-30day Vol: -4.92% 60 day Volatility: 10.71% |
Date: 11/27/2013 Open: 1803.47998 High: 1808.27002 Low: 1802.77002 Close: 1807.22998 Volume: 2613590000 Adj Close: 1807.22998 % change: 0.0025 30 day Volatility: 9.26% 10 day vol: 7.04% 5 day vol: 6.05% 5day-30day Vol: -3.21% 60 day Volatility: 10.71% |
Date: 11/26/2013 Open: 1802.869995 High: 1808.420044 Low: 1800.77002 Close: 1802.75 Volume: 3427120000 Adj Close: 1802.75 % change: 0.0001 30 day Volatility: 9.50% 10 day vol: 7.34% 5 day vol: 7.70% 5day-30day Vol: -1.80% 60 day Volatility: 10.76% |
Date: 11/25/2013 Open: 1806.329956 High: 1808.099976 Low: 1800.579956 Close: 1802.47998 Volume: 2998540000 Adj Close: 1802.47998 % change: -0.0013 30 day Volatility: 9.65% 10 day vol: 7.32% 5 day vol: 8.13% 5day-30day Vol: -1.52% 60 day Volatility: 10.76% |
Date: 11/22/2013 Open: 1797.209961 High: 1804.839966 Low: 1794.699951 Close: 1804.76001 Volume: 3055140000 Adj Close: 1804.76001 % change: 0.0049 30 day Volatility: 9.60% 10 day vol: 9.06% 5 day vol: 8.78% 5day-30day Vol: -0.83% 60 day Volatility: 10.83% |
Date: 11/21/2013 Open: 1783.52002 High: 1797.160034 Low: 1783.52002 Close: 1795.849976 Volume: 3256630000 Adj Close: 1795.849976 % change: 0.0081 30 day Volatility: 9.58% 10 day vol: 11.90% 5 day vol: 8.56% 5day-30day Vol: -1.02% 60 day Volatility: 10.96% |
Date: 11/20/2013 Open: 1789.589966 High: 1795.72998 Low: 1777.22998 Close: 1781.369995 Volume: 3109140000 Adj Close: 1781.369995 % change: -0.0036 30 day Volatility: 9.26% 10 day vol: 11.47% 5 day vol: 6.85% 5day-30day Vol: -2.41% 60 day Volatility: 10.87% |
Date: 11/19/2013 Open: 1790.790039 High: 1795.51001 Low: 1784.719971 Close: 1787.869995 Volume: 3224450000 Adj Close: 1787.869995 % change: -0.0020 30 day Volatility: 9.34% 10 day vol: 11.39% 5 day vol: 7.99% 5day-30day Vol: -1.35% 60 day Volatility: 10.81% |
Date: 11/18/2013 Open: 1798.819946 High: 1802.329956 Low: 1788 Close: 1791.530029 Volume: 3168520000 Adj Close: 1791.530029 % change: -0.0037 30 day Volatility: 9.42% 10 day vol: 11.32% 5 day vol: 8.11% 5day-30day Vol: -1.31% 60 day Volatility: 10.88% |
Date: 11/15/2013 Open: 1790.660034 High: 1798.219971 Low: 1790.660034 Close: 1798.180054 Volume: 3254820000 Adj Close: 1798.180054 % change: 0.0042 30 day Volatility: 9.24% 10 day vol: 10.98% 5 day vol: 6.47% 5day-30day Vol: -2.77% 60 day Volatility: 10.82% |
Date: 11/14/2013 Open: 1782.75 High: 1791.530029 Low: 1780.219971 Close: 1790.619995 Volume: 3139060000 Adj Close: 1790.619995 % change: 0.0048 30 day Volatility: 9.37% 10 day vol: 11.27% 5 day vol: 9.93% 5day-30day Vol: 0.56% 60 day Volatility: 10.86% |
Date: 11/13/2013 Open: 1764.369995 High: 1782 Low: 1760.640015 Close: 1782 Volume: 3327480000 Adj Close: 1782 % change: 0.0081 30 day Volatility: 9.48% 10 day vol: 11.49% 5 day vol: 16.46% 5day-30day Vol: 6.98% 60 day Volatility: 10.84% |
Date: 11/12/2013 Open: 1769.51001 High: 1771.780029 Low: 1762.290039 Close: 1767.689941 Volume: 3221030000 Adj Close: 1767.689941 % change: -0.0024 30 day Volatility: 10.19% 10 day vol: 11.13% 5 day vol: 15.65% 5day-30day Vol: 5.46% 60 day Volatility: 10.75% |
Date: 11/11/2013 Open: 1769.959961 High: 1773.439941 Low: 1767.849976 Close: 1771.890015 Volume: 2534060000 Adj Close: 1771.890015 % change: 0.0007 30 day Volatility: 10.60% 10 day vol: 11.04% 5 day vol: 15.71% 5day-30day Vol: 5.10% 60 day Volatility: 11.38% |
Date: 11/8/2013 Open: 1748.369995 High: 1770.780029 Low: 1747.630005 Close: 1770.609985 Volume: 3837170000 Adj Close: 1770.609985 % change: 0.0133 30 day Volatility: 10.63% 10 day vol: 11.19% 5 day vol: 15.87% 5day-30day Vol: 5.24% 60 day Volatility: 11.44% |
Date: 11/7/2013 Open: 1770.73999 High: 1774.540039 Low: 1746.199951 Close: 1747.150024 Volume: 4143200000 Adj Close: 1747.150024 % change: -0.0133 30 day Volatility: 9.87% 10 day vol: 9.19% 5 day vol: 11.89% 5day-30day Vol: 2.02% 60 day Volatility: 11.13% |
Date: 11/6/2013 Open: 1765 High: 1773.73999 Low: 1764.400024 Close: 1770.48999 Volume: 3322100000 Adj Close: 1770.48999 % change: 0.0043 30 day Volatility: 10.66% 10 day vol: 6.52% 5 day vol: 6.17% 5day-30day Vol: -4.49% 60 day Volatility: 10.79% |
Date: 11/5/2013 Open: 1765.670044 High: 1767.030029 Low: 1755.76001 Close: 1762.969971 Volume: 3516680000 Adj Close: 1762.969971 % change: -0.0028 30 day Volatility: 10.70% 10 day vol: 6.76% 5 day vol: 6.38% 5day-30day Vol: -4.32% 60 day Volatility: 10.88% |
Date: 11/4/2013 Open: 1763.400024 High: 1768.780029 Low: 1761.560059 Close: 1767.930054 Volume: 3194870000 Adj Close: 1767.930054 % change: 0.0036 30 day Volatility: 11.92% 10 day vol: 6.48% 5 day vol: 7.59% 5day-30day Vol: -4.33% 60 day Volatility: 10.86% |
Date: 11/1/2013 Open: 1758.699951 High: 1765.670044 Low: 1752.699951 Close: 1761.640015 Volume: 3686290000 Adj Close: 1761.640015 % change: 0.0029 30 day Volatility: 12.58% 10 day vol: 6.90% 5 day vol: 7.20% 5day-30day Vol: -5.38% 60 day Volatility: 10.96% |
Date: 10/31/2013 Open: 1763.23999 High: 1768.530029 Low: 1755.719971 Close: 1756.540039 Volume: 3826530000 Adj Close: 1756.540039 % change: -0.0038 30 day Volatility: 12.70% 10 day vol: 7.34% 5 day vol: 7.62% 5day-30day Vol: -5.08% 60 day Volatility: 11.00% |
Date: 10/30/2013 Open: 1772.27002 High: 1775.219971 Low: 1757.23999 Close: 1763.310059 Volume: 3523040000 Adj Close: 1763.310059 % change: -0.0049 30 day Volatility: 13.17% 10 day vol: 8.66% 5 day vol: 6.64% 5day-30day Vol: -6.53% 60 day Volatility: 11.46% |
Date: 10/29/2013 Open: 1762.930054 High: 1772.089966 Low: 1762.930054 Close: 1771.949951 Volume: 3358460000 Adj Close: 1771.949951 % change: 0.0056 30 day Volatility: 12.96% 10 day vol: 9.26% 5 day vol: 6.54% 5day-30day Vol: -6.41% 60 day Volatility: 11.47% |
Date: 10/28/2013 Open: 1759.420044 High: 1764.98999 Low: 1757.670044 Close: 1762.109985 Volume: 3282300000 Adj Close: 1762.109985 % change: 0.0013 30 day Volatility: 13.07% 10 day vol: 9.19% 5 day vol: 6.60% 5day-30day Vol: -6.47% 60 day Volatility: 11.43% |
Date: 10/25/2013 Open: 1756.01001 High: 1759.819946 Low: 1752.449951 Close: 1759.77002 Volume: 3175720000 Adj Close: 1759.77002 % change: 0.0044 30 day Volatility: 13.41% 10 day vol: 9.26% 5 day vol: 6.74% 5day-30day Vol: -6.68% 60 day Volatility: 11.44% |
Date: 10/24/2013 Open: 1747.47998 High: 1753.939941 Low: 1745.5 Close: 1752.069946 Volume: 3671700000 Adj Close: 1752.069946 % change: 0.0033 30 day Volatility: 13.55% 10 day vol: 12.78% 5 day vol: 7.42% 5day-30day Vol: -6.13% 60 day Volatility: 11.44% |
Date: 10/23/2013 Open: 1752.27002 High: 1752.27002 Low: 1740.5 Close: 1746.380005 Volume: 3713380000 Adj Close: 1746.380005 % change: -0.0047 30 day Volatility: 13.55% 10 day vol: 12.94% 5 day vol: 8.14% 5day-30day Vol: -5.42% 60 day Volatility: 11.45% |
Date: 10/22/2013 Open: 1746.47998 High: 1759.329956 Low: 1746.47998 Close: 1754.670044 Volume: 3850840000 Adj Close: 1754.670044 % change: 0.0057 30 day Volatility: 13.45% 10 day vol: 14.82% 5 day vol: 7.82% 5day-30day Vol: -5.63% 60 day Volatility: 11.43% |
Date: 10/21/2013 Open: 1745.199951 High: 1747.790039 Low: 1740.670044 Close: 1744.660034 Volume: 3052710000 Adj Close: 1744.660034 % change: 0.0001 30 day Volatility: 13.44% 10 day vol: 16.01% 5 day vol: 12.66% 5day-30day Vol: -0.77% 60 day Volatility: 11.46% |
Date: 10/18/2013 Open: 1736.719971 High: 1745.310059 Low: 1735.73999 Close: 1744.5 Volume: 3664890000 Adj Close: 1744.5 % change: 0.0065 30 day Volatility: 13.61% 10 day vol: 16.05% 5 day vol: 12.18% 5day-30day Vol: -1.42% 60 day Volatility: 11.47% |
Date: 10/17/2013 Open: 1720.170044 High: 1733.449951 Low: 1714.119995 Close: 1733.150024 Volume: 3453590000 Adj Close: 1733.150024 % change: 0.0067 30 day Volatility: 13.75% 10 day vol: 17.04% 5 day vol: 12.16% 5day-30day Vol: -1.58% 60 day Volatility: 11.39% |
Date: 10/16/2013 Open: 1700.48999 High: 1721.76001 Low: 1700.48999 Close: 1721.540039 Volume: 3486180000 Adj Close: 1721.540039 % change: 0.0137 30 day Volatility: 13.54% 10 day vol: 16.89% 5 day vol: 17.36% 5day-30day Vol: 3.81% 60 day Volatility: 11.61% |
Date: 10/15/2013 Open: 1709.170044 High: 1711.569946 Low: 1695.930054 Close: 1698.060059 Volume: 3327740000 Adj Close: 1698.060059 % change: -0.0071 30 day Volatility: 13.33% 10 day vol: 16.01% 5 day vol: 16.98% 5day-30day Vol: 3.65% 60 day Volatility: 11.22% |
Date: 10/14/2013 Open: 1699.859985 High: 1711.030029 Low: 1692.130005 Close: 1710.140015 Volume: 2580580000 Adj Close: 1710.140015 % change: 0.0041 30 day Volatility: 13.15% 10 day vol: 15.88% 5 day vol: 19.68% 5day-30day Vol: 6.53% 60 day Volatility: 11.11% |
Date: 10/11/2013 Open: 1691.089966 High: 1703.439941 Low: 1688.52002 Close: 1703.199951 Volume: 2944670000 Adj Close: 1703.199951 % change: 0.0063 30 day Volatility: 13.22% 10 day vol: 15.96% 5 day vol: 21.66% 5day-30day Vol: 8.44% 60 day Volatility: 11.11% |
Date: 10/10/2013 Open: 1660.880005 High: 1692.560059 Low: 1660.880005 Close: 1692.560059 Volume: 3362300000 Adj Close: 1692.560059 % change: 0.0216 30 day Volatility: 13.07% 10 day vol: 15.75% 5 day vol: 21.77% 5day-30day Vol: 8.70% 60 day Volatility: 11.02% |
Date: 10/9/2013 Open: 1656.98999 High: 1662.469971 Low: 1646.469971 Close: 1656.400024 Volume: 3577840000 Adj Close: 1656.400024 % change: 0.0006 30 day Volatility: 10.30% 10 day vol: 10.70% 5 day vol: 12.95% 5day-30day Vol: 2.64% 60 day Volatility: 9.94% |
Date: 10/8/2013 Open: 1676.219971 High: 1676.790039 Low: 1655.030029 Close: 1655.449951 Volume: 3569230000 Adj Close: 1655.449951 % change: -0.0124 30 day Volatility: 10.39% 10 day vol: 10.60% 5 day vol: 12.66% 5day-30day Vol: 2.27% 60 day Volatility: 9.96% |
Date: 10/7/2013 Open: 1687.150024 High: 1687.150024 Low: 1674.699951 Close: 1676.119995 Volume: 2678490000 Adj Close: 1676.119995 % change: -0.0085 30 day Volatility: 9.81% 10 day vol: 9.31% 5 day vol: 13.14% 5day-30day Vol: 3.33% 60 day Volatility: 9.60% |
Date: 10/4/2013 Open: 1678.790039 High: 1691.939941 Low: 1677.329956 Close: 1690.5 Volume: 2880270000 Adj Close: 1690.5 % change: 0.0070 30 day Volatility: 9.84% 10 day vol: 9.09% 5 day vol: 12.26% 5day-30day Vol: 2.42% 60 day Volatility: 9.43% |
Date: 10/3/2013 Open: 1692.349976 High: 1692.349976 Low: 1670.359985 Close: 1678.660034 Volume: 3279650000 Adj Close: 1678.660034 % change: -0.0090 30 day Volatility: 9.58% 10 day vol: 7.80% 5 day vol: 10.53% 5day-30day Vol: 0.95% 60 day Volatility: 9.31% |
Date: 10/2/2013 Open: 1691.900024 High: 1693.869995 Low: 1680.339966 Close: 1693.869995 Volume: 3148600000 Adj Close: 1693.869995 % change: -0.0007 30 day Volatility: 8.84% 10 day vol: 9.74% 5 day vol: 9.16% 5day-30day Vol: 0.33% 60 day Volatility: 9.16% |
Date: 10/1/2013 Open: 1682.410034 High: 1696.550049 Low: 1682.069946 Close: 1695 Volume: 3238690000 Adj Close: 1695 % change: 0.0080 30 day Volatility: 9.14% 10 day vol: 10.01% 5 day vol: 9.40% 5day-30day Vol: 0.26% 60 day Volatility: 9.17% |
Date: 9/30/2013 Open: 1687.26001 High: 1687.26001 Low: 1674.98999 Close: 1681.550049 Volume: 3308630000 Adj Close: 1681.550049 % change: -0.0060 30 day Volatility: 8.88% 10 day vol: 9.58% 5 day vol: 5.75% 5day-30day Vol: -3.13% 60 day Volatility: 9.04% |
Date: 9/27/2013 Open: 1695.52002 High: 1695.52002 Low: 1687.109985 Close: 1691.75 Volume: 2951700000 Adj Close: 1691.75 % change: -0.0041 30 day Volatility: 8.60% 10 day vol: 9.16% 5 day vol: 5.26% 5day-30day Vol: -3.34% 60 day Volatility: 8.95% |
Date: 9/26/2013 Open: 1694.050049 High: 1703.849976 Low: 1693.109985 Close: 1698.670044 Volume: 2813930000 Adj Close: 1698.670044 % change: 0.0035 30 day Volatility: 8.33% 10 day vol: 9.08% 5 day vol: 6.40% 5day-30day Vol: -1.93% 60 day Volatility: 8.92% |
Date: 9/25/2013 Open: 1698.02002 High: 1701.709961 Low: 1691.880005 Close: 1692.77002 Volume: 3148730000 Adj Close: 1692.77002 % change: -0.0027 30 day Volatility: 8.31% 10 day vol: 9.04% 5 day vol: 3.52% 5day-30day Vol: -4.79% 60 day Volatility: 9.35% |
Date: 9/24/2013 Open: 1702.599976 High: 1707.630005 Low: 1694.900024 Close: 1697.420044 Volume: 3268930000 Adj Close: 1697.420044 % change: -0.0026 30 day Volatility: 10.43% 10 day vol: 9.43% 5 day vol: 12.17% 5day-30day Vol: 1.74% 60 day Volatility: 9.33% |
Date: 9/23/2013 Open: 1711.439941 High: 1711.439941 Low: 1697.099976 Close: 1701.839966 Volume: 3126950000 Adj Close: 1701.839966 % change: -0.0047 30 day Volatility: 10.51% 10 day vol: 10.00% 5 day vol: 12.52% 5day-30day Vol: 2.01% 60 day Volatility: 9.42% |
Date: 9/20/2013 Open: 1722.439941 High: 1725.22998 Low: 1708.890015 Close: 1709.910034 Volume: 5074030000 Adj Close: 1709.910034 % change: -0.0072 30 day Volatility: 10.31% 10 day vol: 9.35% 5 day vol: 11.93% 5day-30day Vol: 1.62% 60 day Volatility: 9.39% |
Date: 9/19/2013 Open: 1727.339966 High: 1729.859985 Low: 1720.199951 Close: 1722.339966 Volume: 3740130000 Adj Close: 1722.339966 % change: -0.0018 30 day Volatility: 10.03% 10 day vol: 7.71% 5 day vol: 8.17% 5day-30day Vol: -1.86% 60 day Volatility: 9.43% |
Date: 9/18/2013 Open: 1705.73999 High: 1729.439941 Low: 1700.349976 Close: 1725.52002 Volume: 3989760000 Adj Close: 1725.52002 % change: 0.0121 30 day Volatility: 10.36% 10 day vol: 7.35% 5 day vol: 8.99% 5day-30day Vol: -1.36% 60 day Volatility: 9.40% |
Date: 9/17/2013 Open: 1697.72998 High: 1705.52002 Low: 1697.72998 Close: 1704.76001 Volume: 2774240000 Adj Close: 1704.76001 % change: 0.0042 30 day Volatility: 9.68% 10 day vol: 6.17% 5 day vol: 5.59% 5day-30day Vol: -4.09% 60 day Volatility: 9.09% |
Date: 9/16/2013 Open: 1691.699951 High: 1704.949951 Low: 1691.699951 Close: 1697.599976 Volume: 3079800000 Adj Close: 1697.599976 % change: 0.0057 30 day Volatility: 10.01% 10 day vol: 7.06% 5 day vol: 6.58% 5day-30day Vol: -3.43% 60 day Volatility: 9.12% |
Date: 9/13/2013 Open: 1685.040039 High: 1688.72998 Low: 1682.219971 Close: 1687.98999 Volume: 2736500000 Adj Close: 1687.98999 % change: 0.0027 30 day Volatility: 9.99% 10 day vol: 6.95% 5 day vol: 8.20% 5day-30day Vol: -1.79% 60 day Volatility: 9.13% |
Date: 9/12/2013 Open: 1689.209961 High: 1689.969971 Low: 1681.959961 Close: 1683.420044 Volume: 3106290000 Adj Close: 1683.420044 % change: -0.0034 30 day Volatility: 11.35% 10 day vol: 6.95% 5 day vol: 8.67% 5day-30day Vol: -2.68% 60 day Volatility: 9.19% |
Date: 9/11/2013 Open: 1681.040039 High: 1689.130005 Low: 1678.699951 Close: 1689.130005 Volume: 3135460000 Adj Close: 1689.130005 % change: 0.0030 30 day Volatility: 11.44% 10 day vol: 11.28% 5 day vol: 6.75% 5day-30day Vol: -4.69% 60 day Volatility: 9.34% |
Date: 9/10/2013 Open: 1675.109985 High: 1684.089966 Low: 1675.109985 Close: 1683.98999 Volume: 3691800000 Adj Close: 1683.98999 % change: 0.0073 30 day Volatility: 11.43% 10 day vol: 11.59% 5 day vol: 7.10% 5day-30day Vol: -4.33% 60 day Volatility: 9.50% |
Date: 9/9/2013 Open: 1656.849976 High: 1672.400024 Low: 1656.849976 Close: 1671.709961 Volume: 3102780000 Adj Close: 1671.709961 % change: 0.0099 30 day Volatility: 11.07% 10 day vol: 11.23% 5 day vol: 6.89% 5day-30day Vol: -4.19% 60 day Volatility: 9.85% |
Date: 9/6/2013 Open: 1657.439941 High: 1664.829956 Low: 1640.619995 Close: 1655.170044 Volume: 3123880000 Adj Close: 1655.170044 % change: 0.0001 30 day Volatility: 10.37% 10 day vol: 10.96% 5 day vol: 6.88% 5day-30day Vol: -3.48% 60 day Volatility: 9.65% |
Date: 9/5/2013 Open: 1653.280029 High: 1659.170044 Low: 1653.069946 Close: 1655.079956 Volume: 2957110000 Adj Close: 1655.079956 % change: 0.0012 30 day Volatility: 10.52% 10 day vol: 11.41% 5 day vol: 6.65% 5day-30day Vol: -3.87% 60 day Volatility: 11.22% |
Date: 9/4/2013 Open: 1640.719971 High: 1655.719971 Low: 1637.410034 Close: 1653.079956 Volume: 3312150000 Adj Close: 1653.079956 % change: 0.0081 30 day Volatility: 10.53% 10 day vol: 11.54% 5 day vol: 6.56% 5day-30day Vol: -3.97% 60 day Volatility: 11.65% |
Date: 9/3/2013 Open: 1635.949951 High: 1651.349976 Low: 1633.410034 Close: 1639.77002 Volume: 3731610000 Adj Close: 1639.77002 % change: 0.0042 30 day Volatility: 10.01% 10 day vol: 11.11% 5 day vol: 13.33% 5day-30day Vol: 3.33% 60 day Volatility: 11.64% |
Date: 8/30/2013 Open: 1638.890015 High: 1640.079956 Low: 1628.050049 Close: 1632.969971 Volume: 2734300000 Adj Close: 1632.969971 % change: -0.0032 30 day Volatility: 9.73% 10 day vol: 10.82% 5 day vol: 12.10% 5day-30day Vol: 2.37% 60 day Volatility: 11.72% |
Date: 8/29/2013 Open: 1633.5 High: 1646.410034 Low: 1630.880005 Close: 1638.170044 Volume: 2527550000 Adj Close: 1638.170044 % change: 0.0020 30 day Volatility: 9.83% 10 day vol: 12.50% 5 day vol: 13.33% 5day-30day Vol: 3.50% 60 day Volatility: 11.77% |
Date: 8/28/2013 Open: 1630.25 High: 1641.180054 Low: 1627.469971 Close: 1634.959961 Volume: 2784010000 Adj Close: 1634.959961 % change: 0.0027 30 day Volatility: 11.07% 10 day vol: 12.30% 5 day vol: 15.39% 5day-30day Vol: 4.33% 60 day Volatility: 12.20% |
Date: 8/27/2013 Open: 1652.540039 High: 1652.540039 Low: 1629.050049 Close: 1630.47998 Volume: 3219190000 Adj Close: 1630.47998 % change: -0.0160 30 day Volatility: 10.96% 10 day vol: 12.31% 5 day vol: 15.29% 5day-30day Vol: 4.33% 60 day Volatility: 12.33% |
Date: 8/26/2013 Open: 1664.290039 High: 1669.51001 Low: 1656.02002 Close: 1656.780029 Volume: 2430670000 Adj Close: 1656.780029 % change: -0.0040 30 day Volatility: 9.53% 10 day vol: 10.24% 5 day vol: 9.72% 5day-30day Vol: 0.19% 60 day Volatility: 12.02% |
Date: 8/23/2013 Open: 1659.920044 High: 1664.849976 Low: 1654.810059 Close: 1663.5 Volume: 2582670000 Adj Close: 1663.5 % change: 0.0039 30 day Volatility: 9.52% 10 day vol: 10.22% 5 day vol: 10.45% 5day-30day Vol: 0.94% 60 day Volatility: 11.99% |
Date: 8/22/2013 Open: 1645.030029 High: 1659.550049 Low: 1645.030029 Close: 1656.959961 Volume: 2537460000 Adj Close: 1656.959961 % change: 0.0086 30 day Volatility: 9.37% 10 day vol: 10.21% 5 day vol: 10.40% 5day-30day Vol: 1.03% 60 day Volatility: 12.27% |
Date: 8/21/2013 Open: 1650.660034 High: 1656.98999 Low: 1639.430054 Close: 1642.800049 Volume: 2932180000 Adj Close: 1642.800049 % change: -0.0058 30 day Volatility: 8.76% 10 day vol: 8.57% 5 day vol: 10.51% 5day-30day Vol: 1.76% 60 day Volatility: 12.27% |
Date: 8/20/2013 Open: 1646.810059 High: 1658.920044 Low: 1646.079956 Close: 1652.349976 Volume: 2994090000 Adj Close: 1652.349976 % change: 0.0038 30 day Volatility: 8.65% 10 day vol: 8.56% 5 day vol: 10.50% 5day-30day Vol: 1.85% 60 day Volatility: 12.59% |
Date: 8/19/2013 Open: 1655.25 High: 1659.180054 Low: 1645.839966 Close: 1646.060059 Volume: 2904530000 Adj Close: 1646.060059 % change: -0.0059 30 day Volatility: 8.43% 10 day vol: 7.83% 5 day vol: 9.94% 5day-30day Vol: 1.51% 60 day Volatility: 12.63% |
Date: 8/16/2013 Open: 1661.219971 High: 1663.599976 Low: 1652.609985 Close: 1655.829956 Volume: 3211450000 Adj Close: 1655.829956 % change: -0.0033 30 day Volatility: 8.35% 10 day vol: 8.07% 5 day vol: 10.31% 5day-30day Vol: 1.96% 60 day Volatility: 12.62% |
Date: 8/15/2013 Open: 1679.609985 High: 1679.609985 Low: 1658.589966 Close: 1661.319946 Volume: 3426690000 Adj Close: 1661.319946 % change: -0.0144 30 day Volatility: 8.36% 10 day vol: 10.92% 5 day vol: 10.29% 5day-30day Vol: 1.93% 60 day Volatility: 13.00% |
Date: 8/14/2013 Open: 1693.880005 High: 1695.52002 Low: 1684.829956 Close: 1685.390015 Volume: 2871430000 Adj Close: 1685.390015 % change: -0.0052 30 day Volatility: 6.85% 10 day vol: 8.40% 5 day vol: 6.33% 5day-30day Vol: -0.52% 60 day Volatility: 12.62% |
Date: 8/13/2013 Open: 1690.650024 High: 1696.810059 Low: 1682.619995 Close: 1694.160034 Volume: 3035560000 Adj Close: 1694.160034 % change: 0.0028 30 day Volatility: 6.60% 10 day vol: 7.94% 5 day vol: 5.74% 5day-30day Vol: -0.86% 60 day Volatility: 12.67% |
Date: 8/12/2013 Open: 1688.369995 High: 1691.48999 Low: 1683.349976 Close: 1689.469971 Volume: 2789160000 Adj Close: 1689.469971 % change: -0.0012 30 day Volatility: 6.71% 10 day vol: 8.08% 5 day vol: 5.98% 5day-30day Vol: -0.73% 60 day Volatility: 12.72% |
Date: 8/9/2013 Open: 1696.099976 High: 1699.420044 Low: 1686.02002 Close: 1691.420044 Volume: 2957670000 Adj Close: 1691.420044 % change: -0.0036 30 day Volatility: 6.70% 10 day vol: 8.07% 5 day vol: 5.95% 5day-30day Vol: -0.75% 60 day Volatility: 12.72% |
Date: 8/8/2013 Open: 1693.349976 High: 1700.180054 Low: 1688.380005 Close: 1697.47998 Volume: 3271660000 Adj Close: 1697.47998 % change: 0.0039 30 day Volatility: 6.60% 10 day vol: 7.90% 5 day vol: 6.31% 5day-30day Vol: -0.28% 60 day Volatility: 12.71% |
Date: 8/7/2013 Open: 1695.300049 High: 1695.300049 Low: 1684.910034 Close: 1690.910034 Volume: 3010230000 Adj Close: 1690.910034 % change: -0.0038 30 day Volatility: 7.99% 10 day vol: 7.96% 5 day vol: 11.57% 5day-30day Vol: 3.57% 60 day Volatility: 12.83% |
Date: 8/6/2013 Open: 1705.790039 High: 1705.790039 Low: 1693.290039 Close: 1697.369995 Volume: 3141210000 Adj Close: 1697.369995 % change: -0.0057 30 day Volatility: 7.78% 10 day vol: 7.77% 5 day vol: 10.94% 5day-30day Vol: 3.16% 60 day Volatility: 12.80% |
Date: 8/5/2013 Open: 1708.01001 High: 1709.23999 Low: 1703.550049 Close: 1707.140015 Volume: 2529300000 Adj Close: 1707.140015 % change: -0.0015 30 day Volatility: 7.56% 10 day vol: 7.15% 5 day vol: 9.10% 5day-30day Vol: 1.53% 60 day Volatility: 12.73% |
Date: 8/2/2013 Open: 1706.099976 High: 1709.670044 Low: 1700.680054 Close: 1709.670044 Volume: 3136630000 Adj Close: 1709.670044 % change: 0.0016 30 day Volatility: 7.53% 10 day vol: 7.05% 5 day vol: 9.86% 5day-30day Vol: 2.33% 60 day Volatility: 12.90% |
Date: 8/1/2013 Open: 1689.420044 High: 1707.849976 Low: 1689.420044 Close: 1706.869995 Volume: 3775170000 Adj Close: 1706.869995 % change: 0.0125 30 day Volatility: 8.03% 10 day vol: 7.31% 5 day vol: 9.91% 5day-30day Vol: 1.88% 60 day Volatility: 12.96% |
Date: 7/31/2013 Open: 1687.76001 High: 1698.430054 Low: 1684.939941 Close: 1685.72998 Volume: 3847390000 Adj Close: 1685.72998 % change: -0.0001 30 day Volatility: 7.16% 10 day vol: 4.45% 5 day vol: 3.73% 5day-30day Vol: -3.43% 60 day Volatility: 12.73% |
Date: 7/30/2013 Open: 1687.920044 High: 1693.189941 Low: 1682.420044 Close: 1685.959961 Volume: 3320530000 Adj Close: 1685.959961 % change: 0.0004 30 day Volatility: 7.18% 10 day vol: 4.90% 5 day vol: 4.63% 5day-30day Vol: -2.54% 60 day Volatility: 12.90% |
Date: 7/29/2013 Open: 1690.319946 High: 1690.920044 Low: 1681.859985 Close: 1685.329956 Volume: 2840520000 Adj Close: 1685.329956 % change: -0.0037 30 day Volatility: 7.23% 10 day vol: 4.93% 5 day vol: 4.56% 5day-30day Vol: -2.68% 60 day Volatility: 12.90% |
Date: 7/26/2013 Open: 1687.310059 High: 1691.849976 Low: 1676.030029 Close: 1691.650024 Volume: 2762770000 Adj Close: 1691.650024 % change: 0.0008 30 day Volatility: 7.30% 10 day vol: 4.59% 5 day vol: 4.37% 5day-30day Vol: -2.93% 60 day Volatility: 12.89% |
Date: 7/25/2013 Open: 1685.209961 High: 1690.939941 Low: 1680.069946 Close: 1690.25 Volume: 3322500000 Adj Close: 1690.25 % change: 0.0026 30 day Volatility: 7.40% 10 day vol: 7.64% 5 day vol: 4.50% 5day-30day Vol: -2.90% 60 day Volatility: 12.93% |
Date: 7/24/2013 Open: 1696.060059 High: 1698.380005 Low: 1682.569946 Close: 1685.939941 Volume: 3336120000 Adj Close: 1685.939941 % change: -0.0038 30 day Volatility: 7.81% 10 day vol: 7.69% 5 day vol: 5.59% 5day-30day Vol: -2.21% 60 day Volatility: 12.95% |
Date: 7/23/2013 Open: 1696.630005 High: 1698.780029 Low: 1691.130005 Close: 1692.390015 Volume: 3096180000 Adj Close: 1692.390015 % change: -0.0019 30 day Volatility: 7.69% 10 day vol: 7.44% 5 day vol: 4.01% 5day-30day Vol: -3.68% 60 day Volatility: 12.94% |
Date: 7/22/2013 Open: 1694.410034 High: 1697.609985 Low: 1690.670044 Close: 1695.530029 Volume: 2779130000 Adj Close: 1695.530029 % change: 0.0020 30 day Volatility: 9.42% 10 day vol: 7.07% 5 day vol: 5.19% 5day-30day Vol: -4.22% 60 day Volatility: 12.93% |
Date: 7/19/2013 Open: 1686.150024 High: 1692.089966 Low: 1684.079956 Close: 1692.089966 Volume: 3302580000 Adj Close: 1692.089966 % change: 0.0016 30 day Volatility: 9.41% 10 day vol: 7.71% 5 day vol: 5.17% 5day-30day Vol: -4.24% 60 day Volatility: 13.10% |
Date: 7/18/2013 Open: 1681.050049 High: 1693.119995 Low: 1681.050049 Close: 1689.369995 Volume: 3452370000 Adj Close: 1689.369995 % change: 0.0050 30 day Volatility: 13.94% 10 day vol: 7.79% 5 day vol: 5.32% 5day-30day Vol: -8.62% 60 day Volatility: 13.22% |
Date: 7/17/2013 Open: 1677.910034 High: 1684.75 Low: 1677.910034 Close: 1680.910034 Volume: 3153440000 Adj Close: 1680.910034 % change: 0.0028 30 day Volatility: 14.98% 10 day vol: 8.09% 5 day vol: 10.09% 5day-30day Vol: -4.90% 60 day Volatility: 13.40% |
Date: 7/16/2013 Open: 1682.699951 High: 1683.72998 Low: 1671.839966 Close: 1676.26001 Volume: 3081710000 Adj Close: 1676.26001 % change: -0.0037 30 day Volatility: 15.18% 10 day vol: 8.12% 5 day vol: 10.36% 5day-30day Vol: -4.82% 60 day Volatility: 13.39% |
Date: 7/15/2013 Open: 1679.589966 High: 1684.51001 Low: 1677.890015 Close: 1682.5 Volume: 2623200000 Adj Close: 1682.5 % change: 0.0014 30 day Volatility: 15.23% 10 day vol: 8.26% 5 day vol: 8.70% 5day-30day Vol: -6.53% 60 day Volatility: 13.42% |
Date: 7/12/2013 Open: 1675.26001 High: 1680.189941 Low: 1672.329956 Close: 1680.189941 Volume: 3039070000 Adj Close: 1680.189941 % change: 0.0031 30 day Volatility: 15.47% 10 day vol: 8.22% 5 day vol: 8.06% 5day-30day Vol: -7.41% 60 day Volatility: 13.44% |
Date: 7/11/2013 Open: 1657.410034 High: 1676.630005 Low: 1657.410034 Close: 1675.02002 Volume: 3446340000 Adj Close: 1675.02002 % change: 0.0135 30 day Volatility: 16.20% 10 day vol: 8.58% 5 day vol: 8.10% 5day-30day Vol: -8.10% 60 day Volatility: 13.45% |
Date: 7/10/2013 Open: 1651.560059 High: 1657.920044 Low: 1647.660034 Close: 1652.619995 Volume: 3011010000 Adj Close: 1652.619995 % change: 0.0002 30 day Volatility: 15.98% 10 day vol: 7.71% 5 day vol: 6.83% 5day-30day Vol: -9.16% 60 day Volatility: 13.16% |
Date: 7/9/2013 Open: 1642.890015 High: 1654.180054 Low: 1642.890015 Close: 1652.319946 Volume: 3155360000 Adj Close: 1652.319946 % change: 0.0072 30 day Volatility: 16.47% 10 day vol: 11.11% 5 day vol: 7.15% 5day-30day Vol: -9.32% 60 day Volatility: 13.32% |
Date: 7/8/2013 Open: 1634.199951 High: 1644.680054 Low: 1634.199951 Close: 1640.459961 Volume: 3514590000 Adj Close: 1640.459961 % change: 0.0052 30 day Volatility: 16.26% 10 day vol: 10.92% 5 day vol: 6.83% 5day-30day Vol: -9.43% 60 day Volatility: 13.28% |
Date: 7/5/2013 Open: 1618.650024 High: 1632.069946 Low: 1614.709961 Close: 1631.890015 Volume: 2634140000 Adj Close: 1631.890015 % change: 0.0102 30 day Volatility: 16.81% 10 day vol: 17.43% 5 day vol: 9.01% 5day-30day Vol: -7.80% 60 day Volatility: 13.36% |
Date: 7/3/2013 Open: 1611.47998 High: 1618.969971 Low: 1604.569946 Close: 1615.410034 Volume: 1966050000 Adj Close: 1615.410034 % change: 0.0008 30 day Volatility: 16.69% 10 day vol: 17.77% 5 day vol: 7.00% 5day-30day Vol: -9.69% 60 day Volatility: 13.31% |
Date: 7/2/2013 Open: 1614.290039 High: 1624.26001 Low: 1606.77002 Close: 1614.079956 Volume: 3317130000 Adj Close: 1614.079956 % change: -0.0005 30 day Volatility: 17.44% 10 day vol: 18.37% 5 day vol: 8.98% 5day-30day Vol: -8.45% 60 day Volatility: 13.72% |
Date: 7/1/2013 Open: 1609.780029 High: 1626.609985 Low: 1609.780029 Close: 1614.959961 Volume: 3104690000 Adj Close: 1614.959961 % change: 0.0054 30 day Volatility: 17.53% 10 day vol: 18.88% 5 day vol: 9.13% 5day-30day Vol: -8.40% 60 day Volatility: 14.04% |
Date: 6/28/2013 Open: 1611.119995 High: 1615.939941 Low: 1601.060059 Close: 1606.280029 Volume: 4977190000 Adj Close: 1606.280029 % change: -0.0043 30 day Volatility: 17.56% 10 day vol: 18.74% 5 day vol: 15.54% 5day-30day Vol: -2.02% 60 day Volatility: 14.95% |
Date: 6/27/2013 Open: 1606.439941 High: 1620.069946 Low: 1606.439941 Close: 1613.199951 Volume: 3364540000 Adj Close: 1613.199951 % change: 0.0062 30 day Volatility: 18.20% 10 day vol: 20.26% 5 day vol: 14.56% 5day-30day Vol: -3.64% 60 day Volatility: 14.93% |
Date: 6/26/2013 Open: 1592.27002 High: 1606.829956 Low: 1592.27002 Close: 1603.26001 Volume: 3558340000 Adj Close: 1603.26001 % change: 0.0095 30 day Volatility: 18.08% 10 day vol: 20.35% 5 day vol: 24.56% 5day-30day Vol: 6.48% 60 day Volatility: 14.89% |
Date: 6/25/2013 Open: 1577.52002 High: 1593.790039 Low: 1577.089966 Close: 1588.030029 Volume: 3761170000 Adj Close: 1588.030029 % change: 0.0095 30 day Volatility: 17.70% 10 day vol: 19.88% 5 day vol: 22.40% 5day-30day Vol: 4.70% 60 day Volatility: 14.98% |
Date: 6/24/2013 Open: 1588.77002 High: 1588.77002 Low: 1560.329956 Close: 1573.089966 Volume: 4733660000 Adj Close: 1573.089966 % change: -0.0122 30 day Volatility: 17.45% 10 day vol: 18.81% 5 day vol: 21.56% 5day-30day Vol: 4.11% 60 day Volatility: 14.86% |
Date: 6/21/2013 Open: 1588.619995 High: 1599.189941 Low: 1577.699951 Close: 1592.430054 Volume: 5797280000 Adj Close: 1592.430054 % change: 0.0027 30 day Volatility: 17.05% 10 day vol: 19.85% 5 day vol: 23.77% 5day-30day Vol: 6.72% 60 day Volatility: 14.66% |
Date: 6/20/2013 Open: 1624.619995 High: 1624.619995 Low: 1584.319946 Close: 1588.189941 Volume: 4858850000 Adj Close: 1588.189941 % change: -0.0253 30 day Volatility: 16.97% 10 day vol: 20.38% 5 day vol: 22.94% 5day-30day Vol: 5.97% 60 day Volatility: 14.69% |
Date: 6/19/2013 Open: 1651.829956 High: 1652.449951 Low: 1628.910034 Close: 1628.930054 Volume: 3545060000 Adj Close: 1628.930054 % change: -0.0139 30 day Volatility: 14.74% 10 day vol: 17.39% 5 day vol: 18.76% 5day-30day Vol: 4.02% 60 day Volatility: 13.54% |
Date: 6/18/2013 Open: 1639.77002 High: 1654.189941 Low: 1639.77002 Close: 1651.810059 Volume: 3120980000 Adj Close: 1651.810059 % change: 0.0078 30 day Volatility: 13.95% 10 day vol: 16.08% 5 day vol: 15.90% 5day-30day Vol: 1.95% 60 day Volatility: 13.38% |
Date: 6/17/2013 Open: 1630.640015 High: 1646.5 Low: 1630.339966 Close: 1639.040039 Volume: 3137080000 Adj Close: 1639.040039 % change: 0.0075 30 day Volatility: 13.60% 10 day vol: 15.90% 5 day vol: 17.68% 5day-30day Vol: 4.08% 60 day Volatility: 13.32% |
Date: 6/14/2013 Open: 1635.52002 High: 1640.800049 Low: 1623.959961 Close: 1626.72998 Volume: 2939400000 Adj Close: 1626.72998 % change: -0.0059 30 day Volatility: 13.86% 10 day vol: 16.90% 5 day vol: 16.21% 5day-30day Vol: 2.35% 60 day Volatility: 13.29% |
Date: 6/13/2013 Open: 1612.150024 High: 1639.25 Low: 1608.069946 Close: 1636.359985 Volume: 3378620000 Adj Close: 1636.359985 % change: 0.0147 30 day Volatility: 13.82% 10 day vol: 16.90% 5 day vol: 18.71% 5day-30day Vol: 4.89% 60 day Volatility: 13.23% |
Date: 6/12/2013 Open: 1629.939941 High: 1637.709961 Low: 1610.920044 Close: 1612.52002 Volume: 3202550000 Adj Close: 1612.52002 % change: -0.0084 30 day Volatility: 12.75% 10 day vol: 14.97% 5 day vol: 16.28% 5day-30day Vol: 3.53% 60 day Volatility: 12.87% |
Date: 6/11/2013 Open: 1638.640015 High: 1640.130005 Low: 1622.920044 Close: 1626.130005 Volume: 3435710000 Adj Close: 1626.130005 % change: -0.0102 30 day Volatility: 13.06% 10 day vol: 15.20% 5 day vol: 18.54% 5day-30day Vol: 5.48% 60 day Volatility: 12.80% |
Date: 6/10/2013 Open: 1644.670044 High: 1648.689941 Low: 1639.26001 Close: 1642.810059 Volume: 2978730000 Adj Close: 1642.810059 % change: -0.0003 30 day Volatility: 12.50% 10 day vol: 14.44% 5 day vol: 17.23% 5day-30day Vol: 4.73% 60 day Volatility: 12.60% |
Date: 6/7/2013 Open: 1625.27002 High: 1644.400024 Low: 1625.27002 Close: 1643.380005 Volume: 3371990000 Adj Close: 1643.380005 % change: 0.0127 30 day Volatility: 12.58% 10 day vol: 14.49% 5 day vol: 17.67% 5day-30day Vol: 5.09% 60 day Volatility: 12.67% |
Date: 6/6/2013 Open: 1609.290039 High: 1622.560059 Low: 1598.22998 Close: 1622.560059 Volume: 3547380000 Adj Close: 1622.560059 % change: 0.0085 30 day Volatility: 11.76% 10 day vol: 12.96% 5 day vol: 17.32% 5day-30day Vol: 5.56% 60 day Volatility: 12.56% |
Date: 6/5/2013 Open: 1629.050049 High: 1629.310059 Low: 1607.089966 Close: 1608.900024 Volume: 3632350000 Adj Close: 1608.900024 % change: -0.0139 30 day Volatility: 11.42% 10 day vol: 11.83% 5 day vol: 15.33% 5day-30day Vol: 3.92% 60 day Volatility: 12.51% |
Date: 6/4/2013 Open: 1640.72998 High: 1646.530029 Low: 1623.619995 Close: 1631.380005 Volume: 3653840000 Adj Close: 1631.380005 % change: -0.0055 30 day Volatility: 10.39% 10 day vol: 10.38% 5 day vol: 13.39% 5day-30day Vol: 3.00% 60 day Volatility: 12.10% |
Date: 6/3/2013 Open: 1631.709961 High: 1640.420044 Low: 1622.719971 Close: 1640.420044 Volume: 3952070000 Adj Close: 1640.420044 % change: 0.0059 30 day Volatility: 10.15% 10 day vol: 11.73% 5 day vol: 14.86% 5day-30day Vol: 4.71% 60 day Volatility: 12.10% |
Date: 5/31/2013 Open: 1652.130005 High: 1658.98999 Low: 1630.73999 Close: 1630.73999 Volume: 4099600000 Adj Close: 1630.73999 % change: -0.0144 30 day Volatility: 10.59% 10 day vol: 11.36% 5 day vol: 13.55% 5day-30day Vol: 2.96% 60 day Volatility: 12.06% |
Date: 5/30/2013 Open: 1649.140015 High: 1661.910034 Low: 1648.609985 Close: 1654.410034 Volume: 3498620000 Adj Close: 1654.410034 % change: 0.0037 30 day Volatility: 9.23% 10 day vol: 9.41% 5 day vol: 8.54% 5day-30day Vol: -0.69% 60 day Volatility: 11.62% |
Date: 5/29/2013 Open: 1656.569946 High: 1656.569946 Low: 1640.050049 Close: 1648.359985 Volume: 3587140000 Adj Close: 1648.359985 % change: -0.0071 30 day Volatility: 10.10% 10 day vol: 10.48% 5 day vol: 9.42% 5day-30day Vol: -0.68% 60 day Volatility: 11.60% |
Date: 5/28/2013 Open: 1652.630005 High: 1674.209961 Low: 1652.630005 Close: 1660.060059 Volume: 3457400000 Adj Close: 1660.060059 % change: 0.0063 30 day Volatility: 9.56% 10 day vol: 9.62% 5 day vol: 8.76% 5day-30day Vol: -0.80% 60 day Volatility: 11.49% |
Date: 5/24/2013 Open: 1646.670044 High: 1649.780029 Low: 1636.880005 Close: 1649.599976 Volume: 2758080000 Adj Close: 1649.599976 % change: -0.0006 30 day Volatility: 9.61% 10 day vol: 9.41% 5 day vol: 6.15% 5day-30day Vol: -3.46% 60 day Volatility: 11.44% |
Date: 5/23/2013 Open: 1651.619995 High: 1655.5 Low: 1635.530029 Close: 1650.51001 Volume: 3945510000 Adj Close: 1650.51001 % change: -0.0029 30 day Volatility: 9.67% 10 day vol: 9.68% 5 day vol: 11.00% 5day-30day Vol: 1.33% 60 day Volatility: 11.46% |
Date: 5/22/2013 Open: 1669.390015 High: 1687.180054 Low: 1648.859985 Close: 1655.349976 Volume: 4361020000 Adj Close: 1655.349976 % change: -0.0083 30 day Volatility: 9.51% 10 day vol: 9.55% 5 day vol: 11.45% 5day-30day Vol: 1.95% 60 day Volatility: 11.42% |
Date: 5/21/2013 Open: 1666.199951 High: 1674.930054 Low: 1662.670044 Close: 1669.160034 Volume: 3513560000 Adj Close: 1669.160034 % change: 0.0017 30 day Volatility: 8.67% 10 day vol: 8.03% 5 day vol: 9.33% 5day-30day Vol: 0.67% 60 day Volatility: 11.22% |
Date: 5/20/2013 Open: 1665.709961 High: 1672.839966 Low: 1663.52002 Close: 1666.290039 Volume: 3275080000 Adj Close: 1666.290039 % change: -0.0007 30 day Volatility: 9.07% 10 day vol: 8.03% 5 day vol: 10.84% 5day-30day Vol: 1.77% 60 day Volatility: 11.35% |
Date: 5/17/2013 Open: 1652.449951 High: 1667.469971 Low: 1652.449951 Close: 1667.469971 Volume: 3440710000 Adj Close: 1667.469971 % change: 0.0102 30 day Volatility: 8.96% 10 day vol: 8.55% 5 day vol: 10.65% 5day-30day Vol: 1.69% 60 day Volatility: 11.36% |
Date: 5/16/2013 Open: 1658.069946 High: 1660.51001 Low: 1648.599976 Close: 1650.469971 Volume: 3513130000 Adj Close: 1650.469971 % change: -0.0050 30 day Volatility: 8.82% 10 day vol: 8.39% 5 day vol: 9.17% 5day-30day Vol: 0.35% 60 day Volatility: 11.20% |
Date: 5/15/2013 Open: 1649.130005 High: 1661.48999 Low: 1646.680054 Close: 1658.780029 Volume: 3657440000 Adj Close: 1658.780029 % change: 0.0051 30 day Volatility: 9.07% 10 day vol: 9.73% 5 day vol: 8.45% 5day-30day Vol: -0.62% 60 day Volatility: 11.12% |
Date: 5/14/2013 Open: 1633.75 High: 1651.099976 Low: 1633.75 Close: 1650.339966 Volume: 3457790000 Adj Close: 1650.339966 % change: 0.0101 30 day Volatility: 11.06% 10 day vol: 9.70% 5 day vol: 8.33% 5day-30day Vol: -2.73% 60 day Volatility: 11.35% |
Date: 5/13/2013 Open: 1632.099976 High: 1636 Low: 1626.73999 Close: 1633.77002 Volume: 2910600000 Adj Close: 1633.77002 % change: 0.0000 30 day Volatility: 11.54% 10 day vol: 9.25% 5 day vol: 6.06% 5day-30day Vol: -5.48% 60 day Volatility: 11.24% |
Date: 5/10/2013 Open: 1626.689941 High: 1633.699951 Low: 1623.709961 Close: 1633.699951 Volume: 3086470000 Adj Close: 1633.699951 % change: 0.0043 30 day Volatility: 14.82% 10 day vol: 9.45% 5 day vol: 5.81% 5day-30day Vol: -9.01% 60 day Volatility: 12.08% |
Date: 5/9/2013 Open: 1632.689941 High: 1635.01001 Low: 1623.089966 Close: 1626.670044 Volume: 3457400000 Adj Close: 1626.670044 % change: -0.0037 30 day Volatility: 14.85% 10 day vol: 9.44% 5 day vol: 8.31% 5day-30day Vol: -6.54% 60 day Volatility: 12.17% |
Date: 5/8/2013 Open: 1625.949951 High: 1632.780029 Low: 1622.699951 Close: 1632.689941 Volume: 3554700000 Adj Close: 1632.689941 % change: 0.0041 30 day Volatility: 14.77% 10 day vol: 8.94% 5 day vol: 5.81% 5day-30day Vol: -8.95% 60 day Volatility: 12.24% |
Date: 5/7/2013 Open: 1617.550049 High: 1626.030029 Low: 1616.640015 Close: 1625.959961 Volume: 3309580000 Adj Close: 1625.959961 % change: 0.0052 30 day Volatility: 15.24% 10 day vol: 9.62% 5 day vol: 12.84% 5day-30day Vol: -2.40% 60 day Volatility: 12.60% |
Date: 5/6/2013 Open: 1614.400024 High: 1619.77002 Low: 1614.209961 Close: 1617.5 Volume: 3062240000 Adj Close: 1617.5 % change: 0.0019 30 day Volatility: 15.20% 10 day vol: 9.60% 5 day vol: 12.76% 5day-30day Vol: -2.44% 60 day Volatility: 12.64% |
Date: 5/3/2013 Open: 1597.599976 High: 1618.459961 Low: 1597.599976 Close: 1614.420044 Volume: 3603910000 Adj Close: 1614.420044 % change: 0.0105 30 day Volatility: 15.29% 10 day vol: 9.87% 5 day vol: 13.03% 5day-30day Vol: -2.26% 60 day Volatility: 12.65% |
Date: 5/2/2013 Open: 1582.77002 High: 1598.599976 Low: 1582.77002 Close: 1597.589966 Volume: 3366950000 Adj Close: 1597.589966 % change: 0.0094 30 day Volatility: 15.09% 10 day vol: 10.55% 5 day vol: 12.06% 5day-30day Vol: -3.03% 60 day Volatility: 12.47% |
Date: 5/1/2013 Open: 1597.550049 High: 1597.550049 Low: 1581.280029 Close: 1582.699951 Volume: 3530320000 Adj Close: 1582.699951 % change: -0.0094 30 day Volatility: 14.81% 10 day vol: 12.72% 5 day vol: 10.30% 5day-30day Vol: -4.51% 60 day Volatility: 12.33% |
Date: 4/30/2013 Open: 1593.579956 High: 1597.569946 Low: 1586.5 Close: 1597.569946 Volume: 3745070000 Adj Close: 1597.569946 % change: 0.0025 30 day Volatility: 14.94% 10 day vol: 13.14% 5 day vol: 5.65% 5day-30day Vol: -9.29% 60 day Volatility: 12.12% |
Date: 4/29/2013 Open: 1582.339966 High: 1596.650024 Low: 1582.339966 Close: 1593.609985 Volume: 2891200000 Adj Close: 1593.609985 % change: 0.0072 30 day Volatility: 15.01% 10 day vol: 18.18% 5 day vol: 8.09% 5day-30day Vol: -6.92% 60 day Volatility: 12.12% |
Date: 4/26/2013 Open: 1585.160034 High: 1585.780029 Low: 1577.560059 Close: 1582.23999 Volume: 3198620000 Adj Close: 1582.23999 % change: -0.0018 30 day Volatility: 14.94% 10 day vol: 17.85% 5 day vol: 7.63% 5day-30day Vol: -7.31% 60 day Volatility: 12.09% |
Date: 4/25/2013 Open: 1578.930054 High: 1592.640015 Low: 1578.930054 Close: 1585.160034 Volume: 3908580000 Adj Close: 1585.160034 % change: 0.0040 30 day Volatility: 14.97% 10 day vol: 17.94% 5 day vol: 6.63% 5day-30day Vol: -8.34% 60 day Volatility: 12.09% |
Date: 4/24/2013 Open: 1578.780029 High: 1583 Low: 1575.800049 Close: 1578.790039 Volume: 3598240000 Adj Close: 1578.790039 % change: 0.0000 30 day Volatility: 14.92% 10 day vol: 18.84% 5 day vol: 11.21% 5day-30day Vol: -3.71% 60 day Volatility: 12.07% |
Date: 4/23/2013 Open: 1562.5 High: 1579.579956 Low: 1562.5 Close: 1578.780029 Volume: 3565150000 Adj Close: 1578.780029 % change: 0.0104 30 day Volatility: 15.15% 10 day vol: 18.89% 5 day vol: 17.27% 5day-30day Vol: 2.12% 60 day Volatility: 12.24% |
Date: 4/22/2013 Open: 1555.25 High: 1565.550049 Low: 1548.189941 Close: 1562.5 Volume: 2979880000 Adj Close: 1562.5 % change: 0.0047 30 day Volatility: 14.77% 10 day vol: 18.46% 5 day vol: 18.84% 5day-30day Vol: 4.06% 60 day Volatility: 12.37% |
Date: 4/19/2013 Open: 1541.609985 High: 1555.890015 Low: 1539.400024 Close: 1555.25 Volume: 3569870000 Adj Close: 1555.25 % change: 0.0088 30 day Volatility: 14.90% 10 day vol: 18.45% 5 day vol: 25.26% 5day-30day Vol: 10.35% 60 day Volatility: 12.51% |
Date: 4/18/2013 Open: 1552.030029 High: 1554.380005 Low: 1536.030029 Close: 1541.609985 Volume: 3890800000 Adj Close: 1541.609985 % change: -0.0067 30 day Volatility: 14.85% 10 day vol: 17.98% 5 day vol: 22.59% 5day-30day Vol: 7.74% 60 day Volatility: 12.40% |
Date: 4/17/2013 Open: 1574.569946 High: 1574.569946 Low: 1543.689941 Close: 1552.01001 Volume: 4250310000 Adj Close: 1552.01001 % change: -0.0144 30 day Volatility: 14.87% 10 day vol: 18.41% 5 day vol: 23.74% 5day-30day Vol: 8.87% 60 day Volatility: 12.33% |
Date: 4/16/2013 Open: 1552.359985 High: 1575.349976 Low: 1552.359985 Close: 1574.569946 Volume: 3654700000 Adj Close: 1574.569946 % change: 0.0142 30 day Volatility: 13.86% 10 day vol: 17.13% 5 day vol: 24.27% 5day-30day Vol: 10.41% 60 day Volatility: 11.91% |
Date: 4/15/2013 Open: 1588.839966 High: 1588.839966 Low: 1552.280029 Close: 1552.359985 Volume: 4660130000 Adj Close: 1552.359985 % change: -0.0232 30 day Volatility: 13.03% 10 day vol: 15.66% 5 day vol: 21.49% 5day-30day Vol: 8.46% 60 day Volatility: 11.54% |
Date: 4/12/2013 Open: 1593.300049 High: 1593.300049 Low: 1579.969971 Close: 1588.849976 Volume: 3206290000 Adj Close: 1588.849976 % change: -0.0028 30 day Volatility: 9.73% 10 day vol: 10.26% 5 day vol: 8.72% 5day-30day Vol: -1.02% 60 day Volatility: 10.28% |
Date: 4/11/2013 Open: 1587.72998 High: 1597.349976 Low: 1586.170044 Close: 1593.369995 Volume: 3393950000 Adj Close: 1593.369995 % change: 0.0035 30 day Volatility: 9.77% 10 day vol: 10.07% 5 day vol: 9.55% 5day-30day Vol: -0.23% 60 day Volatility: 10.25% |
Date: 4/10/2013 Open: 1568.609985 High: 1589.069946 Low: 1568.609985 Close: 1587.72998 Volume: 3453350000 Adj Close: 1587.72998 % change: 0.0121 30 day Volatility: 9.73% 10 day vol: 10.47% 5 day vol: 9.53% 5day-30day Vol: -0.21% 60 day Volatility: 10.23% |
Date: 4/9/2013 Open: 1563.109985 High: 1573.890015 Low: 1560.920044 Close: 1568.609985 Volume: 3252780000 Adj Close: 1568.609985 % change: 0.0035 30 day Volatility: 8.86% 10 day vol: 9.25% 5 day vol: 11.37% 5day-30day Vol: 2.52% 60 day Volatility: 9.96% |
Date: 4/8/2013 Open: 1553.26001 High: 1563.069946 Low: 1548.630005 Close: 1563.069946 Volume: 2887120000 Adj Close: 1563.069946 % change: 0.0063 30 day Volatility: 8.85% 10 day vol: 9.69% 5 day vol: 11.77% 5day-30day Vol: 2.93% 60 day Volatility: 9.96% |
Date: 4/5/2013 Open: 1559.97998 High: 1559.97998 Low: 1539.5 Close: 1553.280029 Volume: 3515410000 Adj Close: 1553.280029 % change: -0.0043 30 day Volatility: 8.70% 10 day vol: 10.21% 5 day vol: 10.61% 5day-30day Vol: 1.91% 60 day Volatility: 9.95% |
Date: 4/4/2013 Open: 1553.689941 High: 1562.599976 Low: 1552.52002 Close: 1559.97998 Volume: 3350670000 Adj Close: 1559.97998 % change: 0.0040 30 day Volatility: 8.54% 10 day vol: 10.49% 5 day vol: 11.15% 5day-30day Vol: 2.61% 60 day Volatility: 9.88% |
Date: 4/3/2013 Open: 1570.25 High: 1571.469971 Low: 1549.800049 Close: 1553.689941 Volume: 4060610000 Adj Close: 1553.689941 % change: -0.0106 30 day Volatility: 8.44% 10 day vol: 10.42% 5 day vol: 10.43% 5day-30day Vol: 1.99% 60 day Volatility: 9.86% |
Date: 4/2/2013 Open: 1562.170044 High: 1573.660034 Low: 1562.170044 Close: 1570.25 Volume: 3312160000 Adj Close: 1570.25 % change: 0.0052 30 day Volatility: 7.94% 10 day vol: 9.30% 5 day vol: 7.87% 5day-30day Vol: -0.07% 60 day Volatility: 9.52% |
Date: 4/1/2013 Open: 1569.180054 High: 1570.569946 Low: 1558.469971 Close: 1562.170044 Volume: 2753110000 Adj Close: 1562.170044 % change: -0.0045 30 day Volatility: 7.91% 10 day vol: 9.01% 5 day vol: 8.30% 5day-30day Vol: 0.39% 60 day Volatility: 9.48% |
Date: 3/28/2013 Open: 1562.859985 High: 1570.280029 Low: 1561.079956 Close: 1569.189941 Volume: 3304440000 Adj Close: 1569.189941 % change: 0.0040 30 day Volatility: 7.58% 10 day vol: 9.05% 5 day vol: 7.82% 5day-30day Vol: 0.24% 60 day Volatility: 9.50% |
Date: 3/27/2013 Open: 1563.75 High: 1564.069946 Low: 1551.900024 Close: 1562.849976 Volume: 2914210000 Adj Close: 1562.849976 % change: -0.0006 30 day Volatility: 7.59% 10 day vol: 8.90% 5 day vol: 11.13% 5day-30day Vol: 3.54% 60 day Volatility: 9.49% |
Date: 3/26/2013 Open: 1551.689941 High: 1563.949951 Low: 1551.689941 Close: 1563.77002 Volume: 2869260000 Adj Close: 1563.77002 % change: 0.0078 30 day Volatility: 8.53% 10 day vol: 9.00% 5 day vol: 11.86% 5day-30day Vol: 3.34% 60 day Volatility: 9.53% |
Date: 3/25/2013 Open: 1556.890015 High: 1564.910034 Low: 1546.219971 Close: 1551.689941 Volume: 3178170000 Adj Close: 1551.689941 % change: -0.0033 30 day Volatility: 8.40% 10 day vol: 8.29% 5 day vol: 10.87% 5day-30day Vol: 2.47% 60 day Volatility: 9.47% |
Date: 3/22/2013 Open: 1545.900024 High: 1557.73999 Low: 1545.900024 Close: 1556.890015 Volume: 2948380000 Adj Close: 1556.890015 % change: 0.0071 30 day Volatility: 11.08% 10 day vol: 8.33% 5 day vol: 11.40% 5day-30day Vol: 0.32% 60 day Volatility: 9.45% |
Date: 3/21/2013 Open: 1558.709961 High: 1558.709961 Low: 1543.550049 Close: 1545.800049 Volume: 3243270000 Adj Close: 1545.800049 % change: -0.0083 30 day Volatility: 11.21% 10 day vol: 7.64% 5 day vol: 9.11% 5day-30day Vol: -2.10% 60 day Volatility: 9.38% |
Date: 3/20/2013 Open: 1548.339966 High: 1561.560059 Low: 1548.339966 Close: 1558.709961 Volume: 3349090000 Adj Close: 1558.709961 % change: 0.0067 30 day Volatility: 11.00% 10 day vol: 6.11% 5 day vol: 8.58% 5day-30day Vol: -2.41% 60 day Volatility: 10.54% |
Date: 3/19/2013 Open: 1552.099976 High: 1557.25 Low: 1538.569946 Close: 1548.339966 Volume: 3796210000 Adj Close: 1548.339966 % change: -0.0024 30 day Volatility: 11.90% 10 day vol: 6.89% 5 day vol: 6.77% 5day-30day Vol: -5.13% 60 day Volatility: 11.00% |
Date: 3/18/2013 Open: 1560.699951 High: 1560.699951 Low: 1545.130005 Close: 1552.099976 Volume: 3164560000 Adj Close: 1552.099976 % change: -0.0055 30 day Volatility: 12.08% 10 day vol: 6.73% 5 day vol: 6.77% 5day-30day Vol: -5.31% 60 day Volatility: 11.33% |
Date: 3/15/2013 Open: 1563.209961 High: 1563.619995 Low: 1555.73999 Close: 1560.699951 Volume: 5175850000 Adj Close: 1560.699951 % change: -0.0016 30 day Volatility: 11.85% 10 day vol: 5.40% 5 day vol: 5.37% 5day-30day Vol: -6.48% 60 day Volatility: 11.23% |
Date: 3/14/2013 Open: 1554.52002 High: 1563.319946 Low: 1554.52002 Close: 1563.22998 Volume: 3459260000 Adj Close: 1563.22998 % change: 0.0056 30 day Volatility: 11.81% 10 day vol: 5.25% 5 day vol: 5.06% 5day-30day Vol: -6.74% 60 day Volatility: 11.30% |
Date: 3/13/2013 Open: 1552.47998 High: 1556.390015 Low: 1548.25 Close: 1554.52002 Volume: 3073830000 Adj Close: 1554.52002 % change: 0.0013 30 day Volatility: 11.70% 10 day vol: 7.04% 5 day vol: 4.20% 5day-30day Vol: -7.50% 60 day Volatility: 11.30% |
Date: 3/12/2013 Open: 1556.219971 High: 1556.77002 Low: 1548.23999 Close: 1552.47998 Volume: 3274910000 Adj Close: 1552.47998 % change: -0.0024 30 day Volatility: 11.70% 10 day vol: 7.05% 5 day vol: 4.21% 5day-30day Vol: -7.49% 60 day Volatility: 11.56% |
Date: 3/11/2013 Open: 1551.150024 High: 1556.27002 Low: 1547.359985 Close: 1556.219971 Volume: 3091080000 Adj Close: 1556.219971 % change: 0.0032 30 day Volatility: 11.64% 10 day vol: 12.78% 5 day vol: 5.38% 5day-30day Vol: -6.26% 60 day Volatility: 11.56% |
Date: 3/8/2013 Open: 1544.26001 High: 1552.47998 Low: 1542.939941 Close: 1551.180054 Volume: 3652260000 Adj Close: 1551.180054 % change: 0.0045 30 day Volatility: 11.73% 10 day vol: 13.14% 5 day vol: 5.34% 5day-30day Vol: -6.39% 60 day Volatility: 11.72% |
Date: 3/7/2013 Open: 1541.459961 High: 1545.780029 Low: 1541.459961 Close: 1544.26001 Volume: 3634710000 Adj Close: 1544.26001 % change: 0.0018 30 day Volatility: 11.72% 10 day vol: 13.84% 5 day vol: 5.52% 5day-30day Vol: -6.20% 60 day Volatility: 11.91% |
Date: 3/6/2013 Open: 1539.790039 High: 1545.25 Low: 1538.109985 Close: 1541.459961 Volume: 3676890000 Adj Close: 1541.459961 % change: 0.0011 30 day Volatility: 11.72% 10 day vol: 15.51% 5 day vol: 6.43% 5day-30day Vol: -5.29% 60 day Volatility: 12.13% |
Date: 3/5/2013 Open: 1525.199951 High: 1543.469971 Low: 1525.199951 Close: 1539.790039 Volume: 3610690000 Adj Close: 1539.790039 % change: 0.0095 30 day Volatility: 12.20% 10 day vol: 15.85% 5 day vol: 8.78% 5day-30day Vol: -3.42% 60 day Volatility: 12.19% |
Date: 3/4/2013 Open: 1518.199951 High: 1525.27002 Low: 1512.290039 Close: 1525.199951 Volume: 3414430000 Adj Close: 1525.199951 % change: 0.0046 30 day Volatility: 12.66% 10 day vol: 15.23% 5 day vol: 8.12% 5day-30day Vol: -4.54% 60 day Volatility: 12.18% |
Date: 3/1/2013 Open: 1514.680054 High: 1519.98999 Low: 1501.47998 Close: 1518.199951 Volume: 3695610000 Adj Close: 1518.199951 % change: 0.0023 30 day Volatility: 13.05% 10 day vol: 15.05% 5 day vol: 18.81% 5day-30day Vol: 5.76% 60 day Volatility: 12.16% |
Date: 2/28/2013 Open: 1515.98999 High: 1525.339966 Low: 1514.459961 Close: 1514.680054 Volume: 3912320000 Adj Close: 1514.680054 % change: -0.0009 30 day Volatility: 13.08% 10 day vol: 15.00% 5 day vol: 19.79% 5day-30day Vol: 6.71% 60 day Volatility: 12.21% |
Date: 2/27/2013 Open: 1496.939941 High: 1520.079956 Low: 1494.880005 Close: 1515.98999 Volume: 3551850000 Adj Close: 1515.98999 % change: 0.0126 30 day Volatility: 13.17% 10 day vol: 15.03% 5 day vol: 20.61% 5day-30day Vol: 7.44% 60 day Volatility: 12.21% |
Date: 2/26/2013 Open: 1487.849976 High: 1498.98999 Low: 1485.01001 Close: 1496.939941 Volume: 3975280000 Adj Close: 1496.939941 % change: 0.0061 30 day Volatility: 12.46% 10 day vol: 13.41% 5 day vol: 18.90% 5day-30day Vol: 6.45% 60 day Volatility: 11.94% |
Date: 2/25/2013 Open: 1515.599976 High: 1525.839966 Low: 1487.849976 Close: 1487.849976 Volume: 4011050000 Adj Close: 1487.849976 % change: -0.0185 30 day Volatility: 12.24% 10 day vol: 13.34% 5 day vol: 19.36% 5day-30day Vol: 7.12% 60 day Volatility: 11.90% |
Date: 2/22/2013 Open: 1502.420044 High: 1515.640015 Low: 1502.420044 Close: 1515.599976 Volume: 3419320000 Adj Close: 1515.599976 % change: 0.0087 30 day Volatility: 10.32% 10 day vol: 9.74% 5 day vol: 14.51% 5day-30day Vol: 4.18% 60 day Volatility: 11.07% |
Date: 2/21/2013 Open: 1511.949951 High: 1511.949951 Low: 1497.290039 Close: 1502.420044 Volume: 4274600000 Adj Close: 1502.420044 % change: -0.0063 30 day Volatility: 9.86% 10 day vol: 8.63% 5 day vol: 12.03% 5day-30day Vol: 2.17% 60 day Volatility: 10.97% |
Date: 2/20/2013 Open: 1530.939941 High: 1530.939941 Low: 1511.410034 Close: 1511.949951 Volume: 4240570000 Adj Close: 1511.949951 % change: -0.0125 30 day Volatility: 9.55% 10 day vol: 9.49% 5 day vol: 11.58% 5day-30day Vol: 2.03% 60 day Volatility: 10.92% |
Date: 2/19/2013 Open: 1519.790039 High: 1530.939941 Low: 1519.790039 Close: 1530.939941 Volume: 3748910000 Adj Close: 1530.939941 % change: 0.0073 30 day Volatility: 8.22% 10 day vol: 9.17% 5 day vol: 5.17% 5day-30day Vol: -3.05% 60 day Volatility: 10.49% |
Date: 2/15/2013 Open: 1521.380005 High: 1524.23999 Low: 1514.140015 Close: 1519.790039 Volume: 3838510000 Adj Close: 1519.790039 % change: -0.0010 30 day Volatility: 7.96% 10 day vol: 9.72% 5 day vol: 1.72% 5day-30day Vol: -6.24% 60 day Volatility: 10.43% |
Date: 2/14/2013 Open: 1520.329956 High: 1523.140015 Low: 1514.02002 Close: 1521.380005 Volume: 3759740000 Adj Close: 1521.380005 % change: 0.0007 30 day Volatility: 8.05% 10 day vol: 9.85% 5 day vol: 3.87% 5day-30day Vol: -4.18% 60 day Volatility: 10.51% |
Date: 2/13/2013 Open: 1519.430054 High: 1524.689941 Low: 1515.930054 Close: 1520.329956 Volume: 3385880000 Adj Close: 1520.329956 % change: 0.0006 30 day Volatility: 8.06% 10 day vol: 10.15% 5 day vol: 4.60% 5day-30day Vol: -3.47% 60 day Volatility: 10.61% |
Date: 2/12/2013 Open: 1517.01001 High: 1522.290039 Low: 1515.609985 Close: 1519.430054 Volume: 3414370000 Adj Close: 1519.430054 % change: 0.0016 30 day Volatility: 8.06% 10 day vol: 10.37% 5 day vol: 4.60% 5day-30day Vol: -3.46% 60 day Volatility: 10.64% |
Date: 2/11/2013 Open: 1517.930054 High: 1518.310059 Low: 1513.609985 Close: 1517.01001 Volume: 2684100000 Adj Close: 1517.01001 % change: -0.0006 30 day Volatility: 8.11% 10 day vol: 10.47% 5 day vol: 8.19% 5day-30day Vol: 0.08% 60 day Volatility: 10.93% |
Date: 2/8/2013 Open: 1509.390015 High: 1518.310059 Low: 1509.390015 Close: 1517.930054 Volume: 2986150000 Adj Close: 1517.930054 % change: 0.0056 30 day Volatility: 8.09% 10 day vol: 10.66% 5 day vol: 13.38% 5day-30day Vol: 5.29% 60 day Volatility: 10.92% |
Date: 2/7/2013 Open: 1512.119995 High: 1512.900024 Low: 1498.48999 Close: 1509.390015 Volume: 3614580000 Adj Close: 1509.390015 % change: -0.0018 30 day Volatility: 8.25% 10 day vol: 10.42% 5 day vol: 14.74% 5day-30day Vol: 6.49% 60 day Volatility: 10.89% |
Date: 2/6/2013 Open: 1511.290039 High: 1512.530029 Low: 1504.709961 Close: 1512.119995 Volume: 3611570000 Adj Close: 1512.119995 % change: 0.0005 30 day Volatility: 8.16% 10 day vol: 10.32% 5 day vol: 14.86% 5day-30day Vol: 6.71% 60 day Volatility: 11.56% |
Date: 2/5/2013 Open: 1495.709961 High: 1514.959961 Low: 1495.709961 Close: 1511.290039 Volume: 3618360000 Adj Close: 1511.290039 % change: 0.0104 30 day Volatility: 8.35% 10 day vol: 10.43% 5 day vol: 15.36% 5day-30day Vol: 7.01% 60 day Volatility: 11.57% |
Date: 2/4/2013 Open: 1513.170044 High: 1513.170044 Low: 1495.02002 Close: 1495.709961 Volume: 3390000000 Adj Close: 1495.709961 % change: -0.0116 30 day Volatility: 7.83% 10 day vol: 9.40% 5 day vol: 13.51% 5day-30day Vol: 5.68% 60 day Volatility: 11.45% |
Date: 2/1/2013 Open: 1498.109985 High: 1514.410034 Low: 1498.109985 Close: 1513.170044 Volume: 3836320000 Adj Close: 1513.170044 % change: 0.0100 30 day Volatility: 6.31% 10 day vol: 6.82% 5 day vol: 9.61% 5day-30day Vol: 3.30% 60 day Volatility: 11.60% |
Date: 1/31/2013 Open: 1501.959961 High: 1504.189941 Low: 1496.76001 Close: 1498.109985 Volume: 3999880000 Adj Close: 1498.109985 % change: -0.0026 30 day Volatility: 5.63% 10 day vol: 5.55% 5 day vol: 7.20% 5day-30day Vol: 1.57% 60 day Volatility: 11.51% |
Date: 1/30/2013 Open: 1507.839966 High: 1509.939941 Low: 1500.109985 Close: 1501.959961 Volume: 3726810000 Adj Close: 1501.959961 % change: -0.0039 30 day Volatility: 10.13% 10 day vol: 5.10% 5 day vol: 6.72% 5day-30day Vol: -3.40% 60 day Volatility: 11.48% |
Date: 1/29/2013 Open: 1500.180054 High: 1509.349976 Low: 1498.089966 Close: 1507.839966 Volume: 3949640000 Adj Close: 1507.839966 % change: 0.0051 30 day Volatility: 11.02% 10 day vol: 4.37% 5 day vol: 5.12% 5day-30day Vol: -5.90% 60 day Volatility: 11.42% |
Date: 1/28/2013 Open: 1502.959961 High: 1503.22998 Low: 1496.329956 Close: 1500.180054 Volume: 3388540000 Adj Close: 1500.180054 % change: -0.0019 30 day Volatility: 12.21% 10 day vol: 4.20% 5 day vol: 4.88% 5day-30day Vol: -7.33% 60 day Volatility: 11.79% |
Date: 1/25/2013 Open: 1494.819946 High: 1503.26001 Low: 1494.819946 Close: 1502.959961 Volume: 3476290000 Adj Close: 1502.959961 % change: 0.0054 30 day Volatility: 12.18% 10 day vol: 4.59% 5 day vol: 3.54% 5day-30day Vol: -8.64% 60 day Volatility: 13.02% |
Date: 1/24/2013 Open: 1494.810059 High: 1502.27002 Low: 1489.459961 Close: 1494.819946 Volume: 3699430000 Adj Close: 1494.819946 % change: 0.0000 30 day Volatility: 12.44% 10 day vol: 4.33% 5 day vol: 3.63% 5day-30day Vol: -8.81% 60 day Volatility: 13.07% |
Date: 1/23/2013 Open: 1492.560059 High: 1496.130005 Low: 1489.900024 Close: 1494.810059 Volume: 3552010000 Adj Close: 1494.810059 % change: 0.0015 30 day Volatility: 12.53% 10 day vol: 5.02% 5 day vol: 3.53% 5day-30day Vol: -9.00% 60 day Volatility: 13.08% |
Date: 1/22/2013 Open: 1485.97998 High: 1492.560059 Low: 1481.160034 Close: 1492.560059 Volume: 3570950000 Adj Close: 1492.560059 % change: 0.0044 30 day Volatility: 13.22% 10 day vol: 5.62% 5 day vol: 3.64% 5day-30day Vol: -9.57% 60 day Volatility: 13.27% |
Date: 1/18/2013 Open: 1480.949951 High: 1485.97998 Low: 1475.810059 Close: 1485.97998 Volume: 3795740000 Adj Close: 1485.97998 % change: 0.0034 30 day Volatility: 13.25% 10 day vol: 5.68% 5 day vol: 4.24% 5day-30day Vol: -9.01% 60 day Volatility: 13.43% |
Date: 1/17/2013 Open: 1472.630005 High: 1485.160034 Low: 1472.630005 Close: 1480.939941 Volume: 3706710000 Adj Close: 1480.939941 % change: 0.0056 30 day Volatility: 13.65% 10 day vol: 5.86% 5 day vol: 4.17% 5day-30day Vol: -9.48% 60 day Volatility: 13.42% |
Date: 1/16/2013 Open: 1472.329956 High: 1473.959961 Low: 1467.599976 Close: 1472.630005 Volume: 3384080000 Adj Close: 1472.630005 % change: 0.0002 30 day Volatility: 14.06% 10 day vol: 13.01% 5 day vol: 5.52% 5day-30day Vol: -8.54% 60 day Volatility: 13.39% |
Date: 1/15/2013 Open: 1470.670044 High: 1473.310059 Low: 1463.76001 Close: 1472.339966 Volume: 3135350000 Adj Close: 1472.339966 % change: 0.0011 30 day Volatility: 14.53% 10 day vol: 14.52% 5 day vol: 5.41% 5day-30day Vol: -9.13% 60 day Volatility: 13.39% |
Date: 1/14/2013 Open: 1472.050049 High: 1472.050049 Low: 1465.689941 Close: 1470.680054 Volume: 3003010000 Adj Close: 1470.680054 % change: -0.0009 30 day Volatility: 14.70% 10 day vol: 16.35% 5 day vol: 6.68% 5day-30day Vol: -8.03% 60 day Volatility: 13.42% |
Date: 1/11/2013 Open: 1472.119995 High: 1472.75 Low: 1467.579956 Close: 1472.050049 Volume: 3340650000 Adj Close: 1472.050049 % change: 0.0000 30 day Volatility: 14.97% 10 day vol: 16.37% 5 day vol: 7.29% 5day-30day Vol: -7.68% 60 day Volatility: 13.83% |
Date: 1/10/2013 Open: 1461.02002 High: 1472.300049 Low: 1461.02002 Close: 1472.119995 Volume: 4081840000 Adj Close: 1472.119995 % change: 0.0076 30 day Volatility: 14.96% 10 day vol: 16.78% 5 day vol: 7.78% 5day-30day Vol: -7.18% 60 day Volatility: 13.83% |
Date: 1/9/2013 Open: 1457.150024 High: 1464.72998 Low: 1457.150024 Close: 1461.02002 Volume: 3674390000 Adj Close: 1461.02002 % change: 0.0027 30 day Volatility: 14.91% 10 day vol: 16.75% 5 day vol: 5.98% 5day-30day Vol: -8.92% 60 day Volatility: 14.24% |
Date: 1/8/2013 Open: 1461.890015 High: 1461.890015 Low: 1451.640015 Close: 1457.150024 Volume: 3601600000 Adj Close: 1457.150024 % change: -0.0032 30 day Volatility: 14.91% 10 day vol: 17.62% 5 day vol: 19.51% 5day-30day Vol: 4.60% 60 day Volatility: 14.24% |
Date: 1/7/2013 Open: 1466.469971 High: 1466.469971 Low: 1456.619995 Close: 1461.890015 Volume: 3304970000 Adj Close: 1461.890015 % change: -0.0031 30 day Volatility: 14.81% 10 day vol: 17.61% 5 day vol: 19.82% 5day-30day Vol: 5.01% 60 day Volatility: 14.25% |
Date: 1/4/2013 Open: 1459.369995 High: 1467.939941 Low: 1458.98999 Close: 1466.469971 Volume: 3424290000 Adj Close: 1466.469971 % change: 0.0049 30 day Volatility: 14.71% 10 day vol: 18.05% 5 day vol: 23.34% 5day-30day Vol: 8.63% 60 day Volatility: 14.40% |
Date: 1/3/2013 Open: 1462.420044 High: 1465.469971 Low: 1455.530029 Close: 1459.369995 Volume: 3829730000 Adj Close: 1459.369995 % change: -0.0021 30 day Volatility: 14.67% 10 day vol: 18.67% 5 day vol: 24.05% 5day-30day Vol: 9.39% 60 day Volatility: 14.47% |
Date: 1/2/2013 Open: 1426.189941 High: 1462.430054 Low: 1426.189941 Close: 1462.420044 Volume: 4202600000 Adj Close: 1462.420044 % change: 0.0251 30 day Volatility: 14.65% 10 day vol: 19.13% 5 day vol: 24.68% 5day-30day Vol: 10.03% 60 day Volatility: 14.48% |
Date: 12/31/2012 Open: 1402.430054 High: 1426.73999 Low: 1398.109985 Close: 1426.189941 Volume: 3204330000 Adj Close: 1426.189941 % change: 0.0168 30 day Volatility: 11.86% 10 day vol: 15.28% 5 day vol: 16.81% 5day-30day Vol: 4.95% 60 day Volatility: 13.38% |
Date: 12/28/2012 Open: 1418.099976 High: 1418.099976 Low: 1401.579956 Close: 1402.430054 Volume: 2426680000 Adj Close: 1402.430054 % change: -0.0111 30 day Volatility: 10.09% 10 day vol: 12.77% 5 day vol: 6.96% 5day-30day Vol: -3.12% 60 day Volatility: 12.90% |
Date: 12/27/2012 Open: 1419.829956 High: 1422.800049 Low: 1401.800049 Close: 1418.099976 Volume: 2830180000 Adj Close: 1418.099976 % change: -0.0012 30 day Volatility: 9.37% 10 day vol: 11.74% 5 day vol: 8.77% 5day-30day Vol: -0.59% 60 day Volatility: 12.86% |
Date: 12/26/2012 Open: 1426.660034 High: 1429.420044 Low: 1416.430054 Close: 1419.829956 Volume: 2285030000 Adj Close: 1419.829956 % change: -0.0048 30 day Volatility: 9.73% 10 day vol: 12.23% 5 day vol: 9.37% 5day-30day Vol: -0.36% 60 day Volatility: 12.87% |
Date: 12/24/2012 Open: 1430.150024 High: 1430.150024 Low: 1424.660034 Close: 1426.660034 Volume: 1248960000 Adj Close: 1426.660034 % change: -0.0024 30 day Volatility: 9.76% 10 day vol: 11.95% 5 day vol: 14.24% 5day-30day Vol: 4.47% 60 day Volatility: 12.84% |
Date: 12/21/2012 Open: 1443.670044 High: 1443.670044 Low: 1422.579956 Close: 1430.150024 Volume: 5229160000 Adj Close: 1430.150024 % change: -0.0094 30 day Volatility: 9.75% 10 day vol: 11.89% 5 day vol: 16.51% 5day-30day Vol: 6.76% 60 day Volatility: 12.94% |
Date: 12/20/2012 Open: 1435.810059 High: 1443.699951 Low: 1432.819946 Close: 1443.689941 Volume: 3686580000 Adj Close: 1443.689941 % change: 0.0055 30 day Volatility: 9.89% 10 day vol: 10.51% 5 day vol: 14.37% 5day-30day Vol: 4.48% 60 day Volatility: 12.80% |
Date: 12/19/2012 Open: 1446.790039 High: 1447.75 Low: 1435.800049 Close: 1435.810059 Volume: 3869800000 Adj Close: 1435.810059 % change: -0.0076 30 day Volatility: 9.80% 10 day vol: 10.36% 5 day vol: 15.71% 5day-30day Vol: 5.92% 60 day Volatility: 12.74% |
Date: 12/18/2012 Open: 1430.469971 High: 1448 Low: 1430.469971 Close: 1446.790039 Volume: 4302240000 Adj Close: 1446.790039 % change: 0.0114 30 day Volatility: 9.15% 10 day vol: 9.30% 5 day vol: 13.79% 5day-30day Vol: 4.63% 60 day Volatility: 12.64% |
Date: 12/17/2012 Open: 1413.540039 High: 1430.670044 Low: 1413.540039 Close: 1430.359985 Volume: 3455610000 Adj Close: 1430.359985 % change: 0.0118 30 day Volatility: 10.66% 10 day vol: 8.50% 5 day vol: 12.11% 5day-30day Vol: 1.45% 60 day Volatility: 12.42% |
Date: 12/14/2012 Open: 1419.449951 High: 1419.449951 Low: 1411.880005 Close: 1413.579956 Volume: 3210170000 Adj Close: 1413.579956 % change: -0.0041 30 day Volatility: 10.11% 10 day vol: 6.19% 5 day vol: 7.99% 5day-30day Vol: -2.12% 60 day Volatility: 12.33% |
Date: 12/13/2012 Open: 1428.47998 High: 1431.359985 Low: 1416 Close: 1419.449951 Volume: 3349960000 Adj Close: 1419.449951 % change: -0.0063 30 day Volatility: 9.93% 10 day vol: 6.13% 5 day vol: 7.59% 5day-30day Vol: -2.35% 60 day Volatility: 12.36% |
Date: 12/12/2012 Open: 1427.839966 High: 1438.589966 Low: 1426.76001 Close: 1428.47998 Volume: 3709050000 Adj Close: 1428.47998 % change: 0.0004 30 day Volatility: 11.15% 10 day vol: 5.82% 5 day vol: 4.09% 5day-30day Vol: -7.06% 60 day Volatility: 12.49% |
Date: 12/11/2012 Open: 1418.550049 High: 1434.27002 Low: 1418.550049 Close: 1427.839966 Volume: 3650230000 Adj Close: 1427.839966 % change: 0.0065 30 day Volatility: 11.34% 10 day vol: 6.77% 5 day vol: 3.75% 5day-30day Vol: -7.59% 60 day Volatility: 12.50% |
Date: 12/10/2012 Open: 1418.069946 High: 1421.640015 Low: 1415.640015 Close: 1418.550049 Volume: 2999430000 Adj Close: 1418.550049 % change: 0.0003 30 day Volatility: 11.20% 10 day vol: 6.34% 5 day vol: 3.29% 5day-30day Vol: -7.91% 60 day Volatility: 12.40% |
Date: 12/7/2012 Open: 1413.949951 High: 1420.339966 Low: 1410.900024 Close: 1418.069946 Volume: 3125160000 Adj Close: 1418.069946 % change: 0.0029 30 day Volatility: 11.19% 10 day vol: 8.72% 5 day vol: 5.53% 5day-30day Vol: -5.66% 60 day Volatility: 12.40% |
Date: 12/6/2012 Open: 1409.430054 High: 1413.949951 Low: 1405.930054 Close: 1413.939941 Volume: 3229700000 Adj Close: 1413.939941 % change: 0.0033 30 day Volatility: 12.22% 10 day vol: 8.70% 5 day vol: 5.01% 5day-30day Vol: -7.21% 60 day Volatility: 12.38% |
Date: 12/5/2012 Open: 1407.050049 High: 1415.560059 Low: 1398.22998 Close: 1409.280029 Volume: 4253920000 Adj Close: 1409.280029 % change: 0.0016 30 day Volatility: 15.05% 10 day vol: 8.67% 5 day vol: 5.48% 5day-30day Vol: -9.57% 60 day Volatility: 12.35% |
Date: 12/4/2012 Open: 1409.459961 High: 1413.140015 Low: 1403.650024 Close: 1407.050049 Volume: 3247710000 Adj Close: 1407.050049 % change: -0.0017 30 day Volatility: 15.35% 10 day vol: 12.40% 5 day vol: 7.99% 5day-30day Vol: -7.35% 60 day Volatility: 12.35% |
Date: 12/3/2012 Open: 1416.339966 High: 1423.72998 Low: 1408.459961 Close: 1409.459961 Volume: 3074280000 Adj Close: 1409.459961 % change: -0.0048 30 day Volatility: 15.36% 10 day vol: 12.14% 5 day vol: 9.14% 5day-30day Vol: -6.22% 60 day Volatility: 12.40% |
Date: 11/30/2012 Open: 1415.949951 High: 1418.859985 Low: 1411.630005 Close: 1416.180054 Volume: 3966000000 Adj Close: 1416.180054 % change: 0.0002 30 day Volatility: 15.64% 10 day vol: 11.66% 5 day vol: 8.30% 5day-30day Vol: -7.34% 60 day Volatility: 12.90% |
Date: 11/29/2012 Open: 1409.959961 High: 1419.699951 Low: 1409.040039 Close: 1415.949951 Volume: 3356850000 Adj Close: 1415.949951 % change: 0.0043 30 day Volatility: 16.16% 10 day vol: 14.52% 5 day vol: 11.83% 5day-30day Vol: -4.33% 60 day Volatility: 12.91% |
Date: 11/28/2012 Open: 1398.77002 High: 1410.310059 Low: 1385.430054 Close: 1409.930054 Volume: 3359250000 Adj Close: 1409.930054 % change: 0.0078 30 day Volatility: 16.09% 10 day vol: 14.84% 5 day vol: 11.84% 5day-30day Vol: -4.25% 60 day Volatility: 12.89% |
Date: 11/27/2012 Open: 1406.290039 High: 1409.01001 Low: 1398.030029 Close: 1398.939941 Volume: 3323120000 Adj Close: 1398.939941 % change: -0.0052 30 day Volatility: 15.81% 10 day vol: 14.52% 5 day vol: 11.11% 5day-30day Vol: -4.69% 60 day Volatility: 12.83% |
Date: 11/26/2012 Open: 1409.150024 High: 1409.150024 Low: 1397.680054 Close: 1406.290039 Volume: 2948960000 Adj Close: 1406.290039 % change: -0.0020 30 day Volatility: 15.75% 10 day vol: 14.10% 5 day vol: 14.84% 5day-30day Vol: -0.90% 60 day Volatility: 12.82% |
Date: 11/23/2012 Open: 1391.030029 High: 1409.160034 Low: 1391.030029 Close: 1409.150024 Volume: 1504960000 Adj Close: 1409.150024 % change: 0.0129 30 day Volatility: 15.77% 10 day vol: 15.64% 5 day vol: 12.92% 5day-30day Vol: -2.85% 60 day Volatility: 13.58% |
Date: 11/21/2012 Open: 1387.790039 High: 1391.25 Low: 1386.390015 Close: 1391.030029 Volume: 2667090000 Adj Close: 1391.030029 % change: 0.0023 30 day Volatility: 15.76% 10 day vol: 18.34% 5 day vol: 13.60% 5day-30day Vol: -2.16% 60 day Volatility: 13.28% |
Date: 11/20/2012 Open: 1386.819946 High: 1389.77002 Low: 1377.040039 Close: 1387.810059 Volume: 3207160000 Adj Close: 1387.810059 % change: 0.0007 30 day Volatility: 15.72% 10 day vol: 18.90% 5 day vol: 19.57% 5day-30day Vol: 3.85% 60 day Volatility: 13.27% |
Date: 11/19/2012 Open: 1359.880005 High: 1386.890015 Low: 1359.880005 Close: 1386.890015 Volume: 3374800000 Adj Close: 1386.890015 % change: 0.0197 30 day Volatility: 16.60% 10 day vol: 18.97% 5 day vol: 20.05% 5day-30day Vol: 3.45% 60 day Volatility: 13.32% |
Date: 11/16/2012 Open: 1353.359985 High: 1362.030029 Low: 1343.349976 Close: 1359.880005 Volume: 4045910000 Adj Close: 1359.880005 % change: 0.0048 30 day Volatility: 14.32% 10 day vol: 15.34% 5 day vol: 11.23% 5day-30day Vol: -3.09% 60 day Volatility: 12.66% |
Date: 11/15/2012 Open: 1355.410034 High: 1360.619995 Low: 1348.050049 Close: 1353.329956 Volume: 3928870000 Adj Close: 1353.329956 % change: -0.0016 30 day Volatility: 14.26% 10 day vol: 16.53% 5 day vol: 9.98% 5day-30day Vol: -4.28% 60 day Volatility: 12.60% |
Date: 11/14/2012 Open: 1374.640015 High: 1380.130005 Low: 1352.5 Close: 1355.48999 Volume: 4109510000 Adj Close: 1355.48999 % change: -0.0139 30 day Volatility: 15.10% 10 day vol: 16.61% 5 day vol: 11.49% 5day-30day Vol: -3.62% 60 day Volatility: 12.60% |
Date: 11/13/2012 Open: 1380.030029 High: 1388.810059 Low: 1371.390015 Close: 1374.530029 Volume: 3455550000 Adj Close: 1374.530029 % change: -0.0040 30 day Volatility: 15.01% 10 day vol: 15.71% 5 day vol: 17.10% 5day-30day Vol: 2.09% 60 day Volatility: 12.25% |
Date: 11/12/2012 Open: 1379.859985 High: 1384.869995 Low: 1377.189941 Close: 1380.030029 Volume: 2567540000 Adj Close: 1380.030029 % change: 0.0001 30 day Volatility: 14.99% 10 day vol: 15.90% 5 day vol: 20.53% 5day-30day Vol: 5.54% 60 day Volatility: 12.32% |
Date: 11/9/2012 Open: 1377.550049 High: 1391.390015 Low: 1373.030029 Close: 1379.849976 Volume: 3647350000 Adj Close: 1379.849976 % change: 0.0017 30 day Volatility: 14.99% 10 day vol: 15.88% 5 day vol: 20.93% 5day-30day Vol: 5.94% 60 day Volatility: 12.43% |
Date: 11/8/2012 Open: 1394.530029 High: 1401.22998 Low: 1377.51001 Close: 1377.51001 Volume: 3779520000 Adj Close: 1377.51001 % change: -0.0123 30 day Volatility: 15.01% 10 day vol: 16.79% 5 day vol: 20.17% 5day-30day Vol: 5.16% 60 day Volatility: 12.43% |
Date: 11/7/2012 Open: 1428.27002 High: 1428.27002 Low: 1388.140015 Close: 1394.530029 Volume: 4356490000 Adj Close: 1394.530029 % change: -0.0240 30 day Volatility: 14.82% 10 day vol: 16.22% 5 day vol: 23.04% 5day-30day Vol: 8.23% 60 day Volatility: 12.16% |
Date: 11/6/2012 Open: 1417.26001 High: 1433.380005 Low: 1417.26001 Close: 1428.390015 Volume: 3306970000 Adj Close: 1428.390015 % change: 0.0078 30 day Volatility: 12.31% 10 day vol: 13.93% 5 day vol: 12.64% 5day-30day Vol: 0.33% 60 day Volatility: 10.95% |
Date: 11/5/2012 Open: 1414.02002 High: 1419.900024 Low: 1408.130005 Close: 1417.26001 Volume: 2921040000 Adj Close: 1417.26001 % change: 0.0022 30 day Volatility: 11.84% 10 day vol: 12.94% 5 day vol: 11.69% 5day-30day Vol: -0.15% 60 day Volatility: 10.82% |
Date: 11/2/2012 Open: 1427.589966 High: 1434.27002 Low: 1412.910034 Close: 1414.199951 Volume: 3732480000 Adj Close: 1414.199951 % change: -0.0094 30 day Volatility: 12.19% 10 day vol: 13.17% 5 day vol: 11.78% 5day-30day Vol: -0.41% 60 day Volatility: 10.92% |
Date: 11/1/2012 Open: 1412.199951 High: 1428.349976 Low: 1412.199951 Close: 1427.589966 Volume: 3929890000 Adj Close: 1427.589966 % change: 0.0109 30 day Volatility: 11.90% 10 day vol: 13.95% 5 day vol: 8.70% 5day-30day Vol: -3.20% 60 day Volatility: 10.72% |
Date: 10/31/2012 Open: 1410.98999 High: 1418.76001 Low: 1405.949951 Close: 1412.160034 Volume: 3577110000 Adj Close: 1412.160034 % change: 0.0002 30 day Volatility: 11.10% 10 day vol: 13.39% 5 day vol: 10.95% 5day-30day Vol: -0.15% 60 day Volatility: 10.45% |
Date: 10/26/2012 Open: 1412.969971 High: 1417.089966 Low: 1403.280029 Close: 1411.939941 Volume: 3284910000 Adj Close: 1411.939941 % change: -0.0007 30 day Volatility: 11.17% 10 day vol: 13.41% 5 day vol: 11.00% 5day-30day Vol: -0.17% 60 day Volatility: 10.46% |
Date: 10/25/2012 Open: 1409.73999 High: 1421.119995 Low: 1405.140015 Close: 1412.969971 Volume: 3512640000 Adj Close: 1412.969971 % change: 0.0030 30 day Volatility: 11.24% 10 day vol: 13.43% 5 day vol: 14.39% 5day-30day Vol: 3.14% 60 day Volatility: 10.47% |
Date: 10/24/2012 Open: 1413.199951 High: 1420.040039 Low: 1407.099976 Close: 1408.75 Volume: 3385970000 Adj Close: 1408.75 % change: -0.0031 30 day Volatility: 11.82% 10 day vol: 13.41% 5 day vol: 12.55% 5day-30day Vol: 0.73% 60 day Volatility: 10.45% |
Date: 10/23/2012 Open: 1433.73999 High: 1433.73999 Low: 1407.560059 Close: 1413.109985 Volume: 3587670000 Adj Close: 1413.109985 % change: -0.0145 30 day Volatility: 11.92% 10 day vol: 13.95% 5 day vol: 14.95% 5day-30day Vol: 3.03% 60 day Volatility: 10.42% |
Date: 10/22/2012 Open: 1433.209961 High: 1435.459961 Low: 1422.060059 Close: 1433.819946 Volume: 3216220000 Adj Close: 1433.819946 % change: 0.0004 30 day Volatility: 11.38% 10 day vol: 12.47% 5 day vol: 16.18% 5day-30day Vol: 4.80% 60 day Volatility: 9.94% |
Date: 10/19/2012 Open: 1457.339966 High: 1457.339966 Low: 1429.849976 Close: 1433.189941 Volume: 3875170000 Adj Close: 1433.189941 % change: -0.0167 30 day Volatility: 11.38% 10 day vol: 12.44% 5 day vol: 17.46% 5day-30day Vol: 6.09% 60 day Volatility: 9.95% |
Date: 10/18/2012 Open: 1460.939941 High: 1464.02002 Low: 1452.630005 Close: 1457.339966 Volume: 3880030000 Adj Close: 1457.339966 % change: -0.0024 30 day Volatility: 9.67% 10 day vol: 10.19% 5 day vol: 9.65% 5day-30day Vol: -0.02% 60 day Volatility: 9.99% |
Date: 10/17/2012 Open: 1454.219971 High: 1462.199951 Low: 1453.349976 Close: 1460.910034 Volume: 3655320000 Adj Close: 1460.910034 % change: 0.0041 30 day Volatility: 9.64% 10 day vol: 10.18% 5 day vol: 8.76% 5day-30day Vol: -0.88% 60 day Volatility: 10.14% |
Date: 10/16/2012 Open: 1440.310059 High: 1455.51001 Low: 1440.310059 Close: 1454.920044 Volume: 3568770000 Adj Close: 1454.920044 % change: 0.0102 30 day Volatility: 9.52% 10 day vol: 10.04% 5 day vol: 11.38% 5day-30day Vol: 1.86% 60 day Volatility: 10.15% |
Date: 10/15/2012 Open: 1428.75 High: 1441.310059 Low: 1427.23999 Close: 1440.130005 Volume: 3483810000 Adj Close: 1440.130005 % change: 0.0080 30 day Volatility: 8.67% 10 day vol: 8.76% 5 day vol: 11.03% 5day-30day Vol: 2.36% 60 day Volatility: 10.01% |
Date: 10/12/2012 Open: 1432.839966 High: 1438.430054 Low: 1425.530029 Close: 1428.589966 Volume: 3134750000 Adj Close: 1428.589966 % change: -0.0030 30 day Volatility: 8.04% 10 day vol: 7.82% 5 day vol: 6.14% 5day-30day Vol: -1.90% 60 day Volatility: 9.87% |
Date: 10/11/2012 Open: 1432.819946 High: 1443.900024 Low: 1432.819946 Close: 1432.839966 Volume: 3672540000 Adj Close: 1432.839966 % change: 0.0002 30 day Volatility: 8.23% 10 day vol: 9.32% 5 day vol: 6.82% 5day-30day Vol: -1.41% 60 day Volatility: 10.63% |
Date: 10/10/2012 Open: 1441.47998 High: 1442.52002 Low: 1430.640015 Close: 1432.560059 Volume: 3225060000 Adj Close: 1432.560059 % change: -0.0062 30 day Volatility: 10.29% 10 day vol: 9.72% 5 day vol: 10.45% 5day-30day Vol: 0.16% 60 day Volatility: 11.15% |
Date: 10/9/2012 Open: 1455.900024 High: 1455.900024 Low: 1441.180054 Close: 1441.47998 Volume: 3216320000 Adj Close: 1441.47998 % change: -0.0099 30 day Volatility: 10.05% 10 day vol: 10.57% 5 day vol: 10.61% 5day-30day Vol: 0.56% 60 day Volatility: 11.03% |
Date: 10/8/2012 Open: 1460.930054 High: 1460.930054 Low: 1453.099976 Close: 1455.880005 Volume: 2328720000 Adj Close: 1455.880005 % change: -0.0035 30 day Volatility: 9.31% 10 day vol: 9.47% 5 day vol: 6.49% 5day-30day Vol: -2.82% 60 day Volatility: 10.99% |
Date: 10/5/2012 Open: 1461.400024 High: 1470.959961 Low: 1456.890015 Close: 1460.930054 Volume: 3172940000 Adj Close: 1460.930054 % change: -0.0003 30 day Volatility: 9.53% 10 day vol: 9.32% 5 day vol: 4.64% 5day-30day Vol: -4.90% 60 day Volatility: 11.17% |
Date: 10/4/2012 Open: 1451.079956 High: 1463.140015 Low: 1451.079956 Close: 1461.400024 Volume: 3615860000 Adj Close: 1461.400024 % change: 0.0071 30 day Volatility: 9.59% 10 day vol: 9.32% 5 day vol: 6.88% 5day-30day Vol: -2.71% 60 day Volatility: 11.45% |
Date: 10/3/2012 Open: 1446.050049 High: 1454.300049 Low: 1441.98999 Close: 1450.98999 Volume: 3531640000 Adj Close: 1450.98999 % change: 0.0036 30 day Volatility: 11.67% 10 day vol: 8.55% 5 day vol: 8.19% 5day-30day Vol: -3.48% 60 day Volatility: 11.37% |
Date: 10/2/2012 Open: 1444.98999 High: 1451.52002 Low: 1439.01001 Close: 1445.75 Volume: 3321790000 Adj Close: 1445.75 % change: 0.0009 30 day Volatility: 11.69% 10 day vol: 8.27% 5 day vol: 9.93% 5day-30day Vol: -1.76% 60 day Volatility: 11.43% |
Date: 10/1/2012 Open: 1440.900024 High: 1457.140015 Low: 1440.900024 Close: 1444.48999 Volume: 3505080000 Adj Close: 1444.48999 % change: 0.0026 30 day Volatility: 11.72% 10 day vol: 8.26% 5 day vol: 12.73% 5day-30day Vol: 1.01% 60 day Volatility: 11.51% |
Date: 9/28/2012 Open: 1447.130005 High: 1447.130005 Low: 1435.599976 Close: 1440.670044 Volume: 3509230000 Adj Close: 1440.670044 % change: -0.0045 30 day Volatility: 11.79% 10 day vol: 8.45% 5 day vol: 12.12% 5day-30day Vol: 0.32% 60 day Volatility: 11.53% |
Date: 9/27/2012 Open: 1433.359985 High: 1450.199951 Low: 1433.359985 Close: 1447.150024 Volume: 3150330000 Adj Close: 1447.150024 % change: 0.0096 30 day Volatility: 12.08% 10 day vol: 11.71% 5 day vol: 12.11% 5day-30day Vol: 0.03% 60 day Volatility: 11.93% |
Date: 9/26/2012 Open: 1441.599976 High: 1441.599976 Low: 1430.530029 Close: 1433.319946 Volume: 3565380000 Adj Close: 1433.319946 % change: -0.0058 30 day Volatility: 11.66% 10 day vol: 10.75% 5 day vol: 7.05% 5day-30day Vol: -4.61% 60 day Volatility: 11.88% |
Date: 9/25/2012 Open: 1456.939941 High: 1463.23999 Low: 1441.589966 Close: 1441.589966 Volume: 3739900000 Adj Close: 1441.589966 % change: -0.0106 30 day Volatility: 11.41% 10 day vol: 10.38% 5 day vol: 7.57% 5day-30day Vol: -3.84% 60 day Volatility: 11.78% |
Date: 9/24/2012 Open: 1459.76001 High: 1460.719971 Low: 1452.060059 Close: 1456.890015 Volume: 3008920000 Adj Close: 1456.890015 % change: -0.0022 30 day Volatility: 10.55% 10 day vol: 9.29% 5 day vol: 2.07% 5day-30day Vol: -8.48% 60 day Volatility: 11.67% |
Date: 9/21/2012 Open: 1460.339966 High: 1467.069946 Low: 1459.51001 Close: 1460.150024 Volume: 4833870000 Adj Close: 1460.150024 % change: -0.0001 30 day Volatility: 10.58% 10 day vol: 9.19% 5 day vol: 2.57% 5day-30day Vol: -8.01% 60 day Volatility: 11.66% |
Date: 9/20/2012 Open: 1461.050049 High: 1461.22998 Low: 1449.97998 Close: 1460.26001 Volume: 3382520000 Adj Close: 1460.26001 % change: -0.0005 30 day Volatility: 11.18% 10 day vol: 12.75% 5 day vol: 4.32% 5day-30day Vol: -6.86% 60 day Volatility: 11.90% |
Date: 9/19/2012 Open: 1459.5 High: 1465.150024 Low: 1457.880005 Close: 1461.050049 Volume: 3451360000 Adj Close: 1461.050049 % change: 0.0012 30 day Volatility: 11.16% 10 day vol: 12.80% 5 day vol: 12.31% 5day-30day Vol: 1.14% 60 day Volatility: 11.97% |
Date: 9/18/2012 Open: 1461.189941 High: 1461.469971 Low: 1456.130005 Close: 1459.319946 Volume: 3377390000 Adj Close: 1459.319946 % change: -0.0013 30 day Volatility: 11.32% 10 day vol: 12.96% 5 day vol: 12.22% 5day-30day Vol: 0.90% 60 day Volatility: 12.02% |
Date: 9/17/2012 Open: 1465.420044 High: 1465.630005 Low: 1457.550049 Close: 1461.189941 Volume: 3482430000 Adj Close: 1461.189941 % change: -0.0031 30 day Volatility: 11.29% 10 day vol: 12.73% 5 day vol: 11.47% 5day-30day Vol: 0.19% 60 day Volatility: 12.01% |
Date: 9/14/2012 Open: 1460.069946 High: 1474.51001 Low: 1460.069946 Close: 1465.77002 Volume: 5041990000 Adj Close: 1465.77002 % change: 0.0040 30 day Volatility: 11.15% 10 day vol: 13.59% 5 day vol: 12.90% 5day-30day Vol: 1.75% 60 day Volatility: 13.01% |
Date: 9/13/2012 Open: 1436.560059 High: 1463.76001 Low: 1435.339966 Close: 1459.98999 Volume: 4606550000 Adj Close: 1459.98999 % change: 0.0162 30 day Volatility: 11.29% 10 day vol: 13.65% 5 day vol: 12.90% 5day-30day Vol: 1.61% 60 day Volatility: 13.03% |
Date: 9/12/2012 Open: 1433.560059 High: 1439.150024 Low: 1432.98999 Close: 1436.560059 Volume: 3641200000 Adj Close: 1436.560059 % change: 0.0021 30 day Volatility: 9.90% 10 day vol: 11.83% 5 day vol: 15.49% 5day-30day Vol: 5.58% 60 day Volatility: 12.72% |
Date: 9/11/2012 Open: 1429.130005 High: 1437.76001 Low: 1429.130005 Close: 1433.560059 Volume: 3509630000 Adj Close: 1433.560059 % change: 0.0031 30 day Volatility: 9.91% 10 day vol: 11.87% 5 day vol: 15.99% 5day-30day Vol: 6.08% 60 day Volatility: 12.74% |
Date: 9/10/2012 Open: 1437.920044 High: 1438.73999 Low: 1428.97998 Close: 1429.079956 Volume: 3223670000 Adj Close: 1429.079956 % change: -0.0062 30 day Volatility: 9.91% 10 day vol: 12.10% 5 day vol: 16.44% 5day-30day Vol: 6.53% 60 day Volatility: 13.32% |
Date: 9/7/2012 Open: 1432.119995 High: 1437.920044 Low: 1431.449951 Close: 1437.920044 Volume: 3717620000 Adj Close: 1437.920044 % change: 0.0040 30 day Volatility: 9.55% 10 day vol: 12.46% 5 day vol: 14.12% 5day-30day Vol: 4.57% 60 day Volatility: 13.27% |
Date: 9/6/2012 Open: 1403.73999 High: 1432.119995 Low: 1403.73999 Close: 1432.119995 Volume: 3952870000 Adj Close: 1432.119995 % change: 0.0202 30 day Volatility: 9.50% 10 day vol: 12.40% 5 day vol: 17.15% 5day-30day Vol: 7.65% 60 day Volatility: 14.27% |
Date: 9/5/2012 Open: 1404.939941 High: 1408.810059 Low: 1401.25 Close: 1403.439941 Volume: 3389110000 Adj Close: 1403.439941 % change: -0.0011 30 day Volatility: 6.10% 10 day vol: 7.22% 5 day vol: 7.51% 5day-30day Vol: 1.41% 60 day Volatility: 13.61% |
Date: 9/4/2012 Open: 1406.540039 High: 1409.310059 Low: 1396.560059 Close: 1404.939941 Volume: 3200310000 Adj Close: 1404.939941 % change: -0.0012 30 day Volatility: 6.34% 10 day vol: 7.24% 5 day vol: 7.51% 5day-30day Vol: 1.16% 60 day Volatility: 13.75% |
Date: 8/31/2012 Open: 1400.069946 High: 1413.089966 Low: 1398.959961 Close: 1406.579956 Volume: 2938250000 Adj Close: 1406.579956 % change: 0.0051 30 day Volatility: 6.35% 10 day vol: 7.35% 5 day vol: 7.50% 5day-30day Vol: 1.15% 60 day Volatility: 13.75% |
Date: 8/30/2012 Open: 1410.079956 High: 1410.079956 Low: 1397.01001 Close: 1399.47998 Volume: 2530280000 Adj Close: 1399.47998 % change: -0.0078 30 day Volatility: 9.06% 10 day vol: 7.80% 5 day vol: 8.21% 5day-30day Vol: -0.85% 60 day Volatility: 13.87% |
Date: 8/29/2012 Open: 1409.319946 High: 1413.949951 Low: 1406.569946 Close: 1410.48999 Volume: 2571220000 Adj Close: 1410.48999 % change: 0.0008 30 day Volatility: 9.02% 10 day vol: 6.72% 5 day vol: 8.37% 5day-30day Vol: -0.65% 60 day Volatility: 13.89% |
Date: 8/28/2012 Open: 1410.439941 High: 1413.630005 Low: 1405.589966 Close: 1409.300049 Volume: 2629090000 Adj Close: 1409.300049 % change: -0.0008 30 day Volatility: 9.15% 10 day vol: 6.72% 5 day vol: 8.32% 5day-30day Vol: -0.82% 60 day Volatility: 14.02% |
Date: 8/27/2012 Open: 1411.130005 High: 1416.170044 Low: 1409.109985 Close: 1410.439941 Volume: 2472500000 Adj Close: 1410.439941 % change: -0.0005 30 day Volatility: 9.33% 10 day vol: 6.75% 5 day vol: 8.60% 5day-30day Vol: -0.73% 60 day Volatility: 14.19% |
Date: 8/24/2012 Open: 1401.98999 High: 1413.459961 Low: 1398.040039 Close: 1411.130005 Volume: 2598790000 Adj Close: 1411.130005 % change: 0.0064 30 day Volatility: 9.33% 10 day vol: 6.79% 5 day vol: 8.63% 5day-30day Vol: -0.70% 60 day Volatility: 14.52% |
Date: 8/23/2012 Open: 1413.48999 High: 1413.48999 Low: 1400.5 Close: 1402.079956 Volume: 3008240000 Adj Close: 1402.079956 % change: -0.0081 30 day Volatility: 11.23% 10 day vol: 6.02% 5 day vol: 6.42% 5day-30day Vol: -4.82% 60 day Volatility: 14.55% |
Date: 8/22/2012 Open: 1413.089966 High: 1416.119995 Low: 1406.780029 Close: 1413.48999 Volume: 3062690000 Adj Close: 1413.48999 % change: 0.0002 30 day Volatility: 11.82% 10 day vol: 4.18% 5 day vol: 6.22% 5day-30day Vol: -5.60% 60 day Volatility: 14.41% |
Date: 8/21/2012 Open: 1418.130005 High: 1426.680054 Low: 1410.859985 Close: 1413.170044 Volume: 3282950000 Adj Close: 1413.170044 % change: -0.0035 30 day Volatility: 11.84% 10 day vol: 4.66% 5 day vol: 6.17% 5day-30day Vol: -5.67% 60 day Volatility: 15.16% |
Date: 8/20/2012 Open: 1417.849976 High: 1418.130005 Low: 1412.119995 Close: 1418.130005 Volume: 2766320000 Adj Close: 1418.130005 % change: 0.0000 30 day Volatility: 12.39% 10 day vol: 3.92% 5 day vol: 4.78% 5day-30day Vol: -7.62% 60 day Volatility: 15.13% |
Date: 8/17/2012 Open: 1415.839966 High: 1418.709961 Low: 1414.670044 Close: 1418.160034 Volume: 2922990000 Adj Close: 1418.160034 % change: 0.0019 30 day Volatility: 13.04% 10 day vol: 9.07% 5 day vol: 5.18% 5day-30day Vol: -7.86% 60 day Volatility: 15.13% |
Date: 8/16/2012 Open: 1405.569946 High: 1417.439941 Low: 1404.150024 Close: 1415.51001 Volume: 3114100000 Adj Close: 1415.51001 % change: 0.0071 30 day Volatility: 13.75% 10 day vol: 10.53% 5 day vol: 5.19% 5day-30day Vol: -8.56% 60 day Volatility: 16.24% |
Date: 8/15/2012 Open: 1403.890015 High: 1407.72998 Low: 1401.829956 Close: 1405.530029 Volume: 2655750000 Adj Close: 1405.530029 % change: 0.0011 30 day Volatility: 13.59% 10 day vol: 10.55% 5 day vol: 2.09% 5day-30day Vol: -11.50% 60 day Volatility: 16.21% |
Date: 8/14/2012 Open: 1404.359985 High: 1410.030029 Low: 1400.599976 Close: 1403.930054 Volume: 2930900000 Adj Close: 1403.930054 % change: -0.0001 30 day Volatility: 13.74% 10 day vol: 10.96% 5 day vol: 2.01% 5day-30day Vol: -11.72% 60 day Volatility: 16.57% |
Date: 8/13/2012 Open: 1405.869995 High: 1405.869995 Low: 1397.319946 Close: 1404.109985 Volume: 2499990000 Adj Close: 1404.109985 % change: -0.0013 30 day Volatility: 13.88% 10 day vol: 10.97% 5 day vol: 3.86% 5day-30day Vol: -10.03% 60 day Volatility: 16.72% |
Date: 8/10/2012 Open: 1402.579956 High: 1405.97998 Low: 1395.619995 Close: 1405.869995 Volume: 2767980000 Adj Close: 1405.869995 % change: 0.0022 30 day Volatility: 13.92% 10 day vol: 13.81% 5 day vol: 3.02% 5day-30day Vol: -10.90% 60 day Volatility: 16.72% |
Date: 8/9/2012 Open: 1402.26001 High: 1405.949951 Low: 1398.800049 Close: 1402.800049 Volume: 3119610000 Adj Close: 1402.800049 % change: 0.0004 30 day Volatility: 14.88% 10 day vol: 15.25% 5 day vol: 12.45% 5day-30day Vol: -2.43% 60 day Volatility: 16.72% |
Date: 8/8/2012 Open: 1401.22998 High: 1404.140015 Low: 1396.130005 Close: 1402.219971 Volume: 3221790000 Adj Close: 1402.219971 % change: 0.0006 30 day Volatility: 15.11% 10 day vol: 15.30% 5 day vol: 15.49% 5day-30day Vol: 0.38% 60 day Volatility: 16.72% |
Date: 8/7/2012 Open: 1394.459961 High: 1407.140015 Low: 1394.459961 Close: 1401.349976 Volume: 3682490000 Adj Close: 1401.349976 % change: 0.0051 30 day Volatility: 15.12% 10 day vol: 16.57% 5 day vol: 16.17% 5day-30day Vol: 1.04% 60 day Volatility: 16.72% |
Date: 8/6/2012 Open: 1391.040039 High: 1399.630005 Low: 1391.040039 Close: 1394.22998 Volume: 3122050000 Adj Close: 1394.22998 % change: 0.0023 30 day Volatility: 15.52% 10 day vol: 17.56% 5 day vol: 16.85% 5day-30day Vol: 1.33% 60 day Volatility: 17.01% |
Date: 8/3/2012 Open: 1365.449951 High: 1394.160034 Low: 1365.449951 Close: 1390.98999 Volume: 3751170000 Adj Close: 1390.98999 % change: 0.0189 30 day Volatility: 15.56% 10 day vol: 18.53% 5 day vol: 16.86% 5day-30day Vol: 1.30% 60 day Volatility: 17.12% |
Date: 8/2/2012 Open: 1375.130005 High: 1375.130005 Low: 1354.650024 Close: 1365 Volume: 4193740000 Adj Close: 1365 % change: -0.0075 30 day Volatility: 14.51% 10 day vol: 15.96% 5 day vol: 16.89% 5day-30day Vol: 2.38% 60 day Volatility: 17.02% |
Date: 8/1/2012 Open: 1379.319946 High: 1385.030029 Low: 1373.349976 Close: 1375.319946 Volume: 4440920000 Adj Close: 1375.319946 % change: -0.0029 30 day Volatility: 14.35% 10 day vol: 15.83% 5 day vol: 18.05% 5day-30day Vol: 3.71% 60 day Volatility: 16.97% |
Date: 7/31/2012 Open: 1385.27002 High: 1387.160034 Low: 1379.170044 Close: 1379.319946 Volume: 3821570000 Adj Close: 1379.319946 % change: -0.0043 30 day Volatility: 14.47% 10 day vol: 16.00% 5 day vol: 17.35% 5day-30day Vol: 2.89% 60 day Volatility: 17.01% |
Date: 7/30/2012 Open: 1385.939941 High: 1391.73999 Low: 1381.369995 Close: 1385.300049 Volume: 3212060000 Adj Close: 1385.300049 % change: -0.0005 30 day Volatility: 14.36% 10 day vol: 15.83% 5 day vol: 19.41% 5day-30day Vol: 5.05% 60 day Volatility: 17.17% |
Date: 7/27/2012 Open: 1360.050049 High: 1389.189941 Low: 1360.050049 Close: 1385.969971 Volume: 4399010000 Adj Close: 1385.969971 % change: 0.0189 30 day Volatility: 16.71% 10 day vol: 17.23% 5 day vol: 21.81% 5day-30day Vol: 5.10% 60 day Volatility: 17.19% |
Date: 7/26/2012 Open: 1338.170044 High: 1363.130005 Low: 1338.170044 Close: 1360.02002 Volume: 4429300000 Adj Close: 1360.02002 % change: 0.0164 30 day Volatility: 15.49% 10 day vol: 15.48% 5 day vol: 18.12% 5day-30day Vol: 2.63% 60 day Volatility: 16.69% |
Date: 7/25/2012 Open: 1338.349976 High: 1343.97998 Low: 1331.5 Close: 1337.890015 Volume: 3719170000 Adj Close: 1337.890015 % change: -0.0003 30 day Volatility: 14.69% 10 day vol: 13.18% 5 day vol: 9.53% 5day-30day Vol: -5.16% 60 day Volatility: 16.35% |
Date: 7/24/2012 Open: 1350.52002 High: 1351.530029 Low: 1329.23999 Close: 1338.310059 Volume: 3891290000 Adj Close: 1338.310059 % change: -0.0091 30 day Volatility: 14.75% 10 day vol: 13.74% 5 day vol: 12.65% 5day-30day Vol: -2.11% 60 day Volatility: 16.37% |
Date: 7/23/2012 Open: 1362.339966 High: 1362.339966 Low: 1337.560059 Close: 1350.52002 Volume: 3717180000 Adj Close: 1350.52002 % change: -0.0089 30 day Volatility: 15.60% 10 day vol: 13.05% 5 day vol: 13.67% 5day-30day Vol: -1.93% 60 day Volatility: 16.26% |
Date: 7/20/2012 Open: 1376.51001 High: 1376.51001 Low: 1362.189941 Close: 1362.660034 Volume: 3925020000 Adj Close: 1362.660034 % change: -0.0101 30 day Volatility: 15.33% 10 day vol: 13.14% 5 day vol: 11.69% 5day-30day Vol: -3.64% 60 day Volatility: 16.53% |
Date: 7/19/2012 Open: 1373.01001 High: 1380.390015 Low: 1371.209961 Close: 1376.51001 Volume: 4043360000 Adj Close: 1376.51001 % change: 0.0027 30 day Volatility: 17.15% 10 day vol: 12.33% 5 day vol: 11.10% 5day-30day Vol: -6.04% 60 day Volatility: 16.47% |
Date: 7/18/2012 Open: 1363.579956 High: 1375.26001 Low: 1358.959961 Close: 1372.780029 Volume: 3642630000 Adj Close: 1372.780029 % change: 0.0067 30 day Volatility: 17.15% 10 day vol: 12.64% 5 day vol: 13.74% 5day-30day Vol: -3.41% 60 day Volatility: 16.46% |
Date: 7/17/2012 Open: 1353.680054 High: 1365.359985 Low: 1345.069946 Close: 1363.670044 Volume: 3566680000 Adj Close: 1363.670044 % change: 0.0074 30 day Volatility: 17.34% 10 day vol: 12.26% 5 day vol: 13.93% 5day-30day Vol: -3.40% 60 day Volatility: 16.44% |
Date: 7/16/2012 Open: 1356.5 High: 1357.26001 Low: 1348.51001 Close: 1353.640015 Volume: 2862720000 Adj Close: 1353.640015 % change: -0.0023 30 day Volatility: 17.16% 10 day vol: 16.91% 5 day vol: 15.39% 5day-30day Vol: -1.76% 60 day Volatility: 16.36% |
Date: 7/13/2012 Open: 1334.810059 High: 1357.699951 Low: 1334.810059 Close: 1356.780029 Volume: 3212930000 Adj Close: 1356.780029 % change: 0.0164 30 day Volatility: 17.48% 10 day vol: 16.89% 5 day vol: 15.33% 5day-30day Vol: -2.15% 60 day Volatility: 16.37% |
Date: 7/12/2012 Open: 1341.290039 High: 1341.290039 Low: 1325.410034 Close: 1334.76001 Volume: 3654440000 Adj Close: 1334.76001 % change: -0.0050 30 day Volatility: 16.92% 10 day vol: 15.55% 5 day vol: 6.55% 5day-30day Vol: -10.36% 60 day Volatility: 16.01% |
Date: 7/11/2012 Open: 1341.400024 High: 1345 Low: 1333.25 Close: 1341.449951 Volume: 3426290000 Adj Close: 1341.449951 % change: 0.0000 30 day Volatility: 17.03% 10 day vol: 15.29% 5 day vol: 6.55% 5day-30day Vol: -10.47% 60 day Volatility: 16.28% |
Date: 7/10/2012 Open: 1352.959961 High: 1361.540039 Low: 1336.27002 Close: 1341.469971 Volume: 3470600000 Adj Close: 1341.469971 % change: -0.0082 30 day Volatility: 17.47% 10 day vol: 17.63% 5 day vol: 10.09% 5day-30day Vol: -7.38% 60 day Volatility: 16.31% |
Date: 7/9/2012 Open: 1354.660034 High: 1354.869995 Low: 1346.650024 Close: 1352.459961 Volume: 2904860000 Adj Close: 1352.459961 % change: -0.0016 30 day Volatility: 17.88% 10 day vol: 17.26% 5 day vol: 9.84% 5day-30day Vol: -8.04% 60 day Volatility: 16.32% |
Date: 7/6/2012 Open: 1367.089966 High: 1367.089966 Low: 1348.030029 Close: 1354.680054 Volume: 2745140000 Adj Close: 1354.680054 % change: -0.0095 30 day Volatility: 18.02% 10 day vol: 20.94% 5 day vol: 21.17% 5day-30day Vol: 3.14% 60 day Volatility: 16.32% |
Date: 7/5/2012 Open: 1373.719971 High: 1373.849976 Low: 1363.02002 Close: 1367.579956 Volume: 3041520000 Adj Close: 1367.579956 % change: -0.0047 30 day Volatility: 17.56% 10 day vol: 20.36% 5 day vol: 18.68% 5day-30day Vol: 1.13% 60 day Volatility: 16.24% |
Date: 7/3/2012 Open: 1365.75 High: 1374.810059 Low: 1363.530029 Close: 1374.02002 Volume: 2116390000 Adj Close: 1374.02002 % change: 0.0062 30 day Volatility: 18.88% 10 day vol: 20.59% 5 day vol: 16.39% 5day-30day Vol: -2.49% 60 day Volatility: 16.23% |
Date: 7/2/2012 Open: 1362.329956 High: 1366.349976 Low: 1355.699951 Close: 1365.51001 Volume: 3301650000 Adj Close: 1365.51001 % change: 0.0025 30 day Volatility: 18.87% 10 day vol: 20.46% 5 day vol: 16.52% 5day-30day Vol: -2.34% 60 day Volatility: 16.53% |
Date: 6/29/2012 Open: 1330.119995 High: 1362.170044 Low: 1330.119995 Close: 1362.160034 Volume: 4590480000 Adj Close: 1362.160034 % change: 0.0246 30 day Volatility: 18.90% 10 day vol: 20.91% 5 day vol: 24.06% 5day-30day Vol: 5.16% 60 day Volatility: 16.52% |
Date: 6/28/2012 Open: 1331.52002 High: 1331.52002 Low: 1313.290039 Close: 1329.040039 Volume: 3969370000 Adj Close: 1329.040039 % change: -0.0021 30 day Volatility: 19.65% 10 day vol: 17.92% 5 day vol: 16.43% 5day-30day Vol: -3.21% 60 day Volatility: 15.79% |
Date: 6/27/2012 Open: 1320.709961 High: 1334.400024 Low: 1320.709961 Close: 1331.849976 Volume: 3286910000 Adj Close: 1331.849976 % change: 0.0089 30 day Volatility: 19.65% 10 day vol: 18.30% 5 day vol: 23.59% 5day-30day Vol: 3.94% 60 day Volatility: 16.10% |
Date: 6/26/2012 Open: 1314.089966 High: 1324.23999 Low: 1310.300049 Close: 1319.98999 Volume: 3412940000 Adj Close: 1319.98999 % change: 0.0048 30 day Volatility: 20.11% 10 day vol: 18.66% 5 day vol: 21.04% 5day-30day Vol: 0.93% 60 day Volatility: 16.06% |
Date: 6/25/2012 Open: 1334.900024 High: 1334.900024 Low: 1309.27002 Close: 1313.719971 Volume: 3501820000 Adj Close: 1313.719971 % change: -0.0161 30 day Volatility: 20.46% 10 day vol: 19.59% 5 day vol: 22.88% 5day-30day Vol: 2.43% 60 day Volatility: 16.43% |
Date: 6/22/2012 Open: 1325.920044 High: 1337.819946 Low: 1325.920044 Close: 1335.02002 Volume: 5271490000 Adj Close: 1335.02002 % change: 0.0071 30 day Volatility: 19.57% 10 day vol: 18.17% 5 day vol: 20.58% 5day-30day Vol: 1.01% 60 day Volatility: 16.25% |
Date: 6/21/2012 Open: 1355.430054 High: 1358.27002 Low: 1324.410034 Close: 1325.51001 Volume: 4094470000 Adj Close: 1325.51001 % change: -0.0225 30 day Volatility: 19.41% 10 day vol: 17.91% 5 day vol: 21.51% 5day-30day Vol: 2.09% 60 day Volatility: 16.15% |
Date: 6/20/2012 Open: 1358.040039 High: 1361.569946 Low: 1346.449951 Close: 1355.689941 Volume: 3695700000 Adj Close: 1355.689941 % change: -0.0017 30 day Volatility: 17.38% 10 day vol: 16.08% 5 day vol: 9.37% 5day-30day Vol: -8.02% 60 day Volatility: 15.56% |
Date: 6/19/2012 Open: 1344.829956 High: 1363.459961 Low: 1344.829956 Close: 1357.97998 Volume: 3815350000 Adj Close: 1357.97998 % change: 0.0098 30 day Volatility: 17.35% 10 day vol: 15.70% 5 day vol: 12.53% 5day-30day Vol: -4.82% 60 day Volatility: 15.57% |
Date: 6/18/2012 Open: 1342.420044 High: 1348.219971 Low: 1334.459961 Close: 1344.780029 Volume: 3259430000 Adj Close: 1344.780029 % change: 0.0014 30 day Volatility: 17.88% 10 day vol: 15.72% 5 day vol: 13.03% 5day-30day Vol: -4.84% 60 day Volatility: 15.51% |
Date: 6/15/2012 Open: 1329.189941 High: 1343.319946 Low: 1329.189941 Close: 1342.839966 Volume: 4401570000 Adj Close: 1342.839966 % change: 0.0103 30 day Volatility: 18.19% 10 day vol: 21.34% 5 day vol: 18.62% 5day-30day Vol: 0.43% 60 day Volatility: 15.53% |
Date: 6/14/2012 Open: 1314.880005 High: 1333.680054 Low: 1314.140015 Close: 1329.099976 Volume: 3687720000 Adj Close: 1329.099976 % change: 0.0108 30 day Volatility: 18.80% 10 day vol: 20.98% 5 day vol: 18.09% 5day-30day Vol: -0.71% 60 day Volatility: 15.33% |
Date: 6/13/2012 Open: 1324.02002 High: 1327.280029 Low: 1310.51001 Close: 1314.880005 Volume: 3506510000 Adj Close: 1314.880005 % change: -0.0070 30 day Volatility: 18.42% 10 day vol: 21.53% 5 day vol: 16.33% 5day-30day Vol: -2.09% 60 day Volatility: 15.12% |
Date: 6/12/2012 Open: 1309.400024 High: 1324.310059 Low: 1306.619995 Close: 1324.180054 Volume: 3442920000 Adj Close: 1324.180054 % change: 0.0116 30 day Volatility: 18.37% 10 day vol: 22.04% 5 day vol: 21.40% 5day-30day Vol: 3.03% 60 day Volatility: 15.07% |
Date: 6/11/2012 Open: 1325.719971 High: 1335.52002 Low: 1307.72998 Close: 1308.930054 Volume: 3537530000 Adj Close: 1308.930054 % change: -0.0127 30 day Volatility: 18.14% 10 day vol: 21.23% 5 day vol: 20.80% 5day-30day Vol: 2.65% 60 day Volatility: 15.17% |
Date: 6/8/2012 Open: 1314.98999 High: 1325.810059 Low: 1307.77002 Close: 1325.660034 Volume: 3497190000 Adj Close: 1325.660034 % change: 0.0081 30 day Volatility: 17.67% 10 day vol: 20.26% 5 day vol: 15.07% 5day-30day Vol: -2.60% 60 day Volatility: 14.98% |
Date: 6/7/2012 Open: 1316.150024 High: 1329.050049 Low: 1312.680054 Close: 1314.98999 Volume: 4258140000 Adj Close: 1314.98999 % change: -0.0001 30 day Volatility: 17.39% 10 day vol: 19.87% 5 day vol: 27.60% 5day-30day Vol: 10.22% 60 day Volatility: 14.91% |
Date: 6/6/2012 Open: 1285.609985 High: 1315.130005 Low: 1285.609985 Close: 1315.130005 Volume: 4268360000 Adj Close: 1315.130005 % change: 0.0228 30 day Volatility: 17.48% 10 day vol: 19.87% 5 day vol: 27.69% 5day-30day Vol: 10.21% 60 day Volatility: 14.91% |
Date: 6/5/2012 Open: 1277.819946 High: 1287.619995 Low: 1274.160034 Close: 1285.5 Volume: 3403230000 Adj Close: 1285.5 % change: 0.0057 30 day Volatility: 14.78% 10 day vol: 18.01% 5 day vol: 19.94% 5day-30day Vol: 5.16% 60 day Volatility: 13.91% |
Date: 6/4/2012 Open: 1278.290039 High: 1282.550049 Low: 1266.73999 Close: 1278.180054 Volume: 4011960000 Adj Close: 1278.180054 % change: 0.0001 30 day Volatility: 14.46% 10 day vol: 17.93% 5 day vol: 22.39% 5day-30day Vol: 7.93% 60 day Volatility: 13.87% |
Date: 6/1/2012 Open: 1309.869995 High: 1309.869995 Low: 1277.25 Close: 1278.040039 Volume: 4669350000 Adj Close: 1278.040039 % change: -0.0250 30 day Volatility: 15.11% 10 day vol: 19.00% 5 day vol: 22.03% 5day-30day Vol: 6.93% 60 day Volatility: 13.88% |
Date: 5/31/2012 Open: 1313.089966 High: 1319.73999 Low: 1298.900024 Close: 1310.329956 Volume: 4557620000 Adj Close: 1310.329956 % change: -0.0023 30 day Volatility: 13.01% 10 day vol: 15.13% 5 day vol: 14.72% 5day-30day Vol: 1.71% 60 day Volatility: 12.97% |
Date: 5/30/2012 Open: 1331.25 High: 1331.25 Low: 1310.76001 Close: 1313.319946 Volume: 3534290000 Adj Close: 1313.319946 % change: -0.0144 30 day Volatility: 13.00% 10 day vol: 15.28% 5 day vol: 14.82% 5day-30day Vol: 1.82% 60 day Volatility: 12.96% |
Date: 5/29/2012 Open: 1318.900024 High: 1334.930054 Low: 1318.900024 Close: 1332.420044 Volume: 3441640000 Adj Close: 1332.420044 % change: 0.0110 30 day Volatility: 12.68% 10 day vol: 14.64% 5 day vol: 8.07% 5day-30day Vol: -4.61% 60 day Volatility: 13.28% |
Date: 5/25/2012 Open: 1320.810059 High: 1324.199951 Low: 1314.22998 Close: 1317.819946 Volume: 2872660000 Adj Close: 1317.819946 % change: -0.0022 30 day Volatility: 11.62% 10 day vol: 13.05% 5 day vol: 11.49% 5day-30day Vol: -0.13% 60 day Volatility: 13.03% |
Date: 5/24/2012 Open: 1318.719971 High: 1324.140015 Low: 1310.5 Close: 1320.680054 Volume: 3937670000 Adj Close: 1320.680054 % change: 0.0014 30 day Volatility: 11.79% 10 day vol: 13.30% 5 day vol: 13.59% 5day-30day Vol: 1.80% 60 day Volatility: 13.06% |
Date: 5/23/2012 Open: 1316.02002 High: 1320.709961 Low: 1296.530029 Close: 1318.859985 Volume: 4108330000 Adj Close: 1318.859985 % change: 0.0017 30 day Volatility: 12.20% 10 day vol: 13.30% 5 day vol: 18.69% 5day-30day Vol: 6.49% 60 day Volatility: 13.25% |
Date: 5/22/2012 Open: 1316.089966 High: 1328.48999 Low: 1310.040039 Close: 1316.630005 Volume: 4123680000 Adj Close: 1316.630005 % change: 0.0005 30 day Volatility: 13.46% 10 day vol: 13.06% 5 day vol: 18.65% 5day-30day Vol: 5.19% 60 day Volatility: 13.34% |
Date: 5/21/2012 Open: 1295.72998 High: 1316.390015 Low: 1295.72998 Close: 1315.98999 Volume: 3786750000 Adj Close: 1315.98999 % change: 0.0159 30 day Volatility: 13.59% 10 day vol: 13.05% 5 day vol: 18.63% 5day-30day Vol: 5.04% 60 day Volatility: 13.74% |
Date: 5/18/2012 Open: 1305.050049 High: 1312.23999 Low: 1291.97998 Close: 1295.219971 Volume: 4512470000 Adj Close: 1295.219971 % change: -0.0074 30 day Volatility: 11.96% 10 day vol: 9.42% 5 day vol: 7.05% 5day-30day Vol: -4.91% 60 day Volatility: 13.25% |
Date: 5/17/2012 Open: 1324.819946 High: 1326.359985 Low: 1304.859985 Close: 1304.859985 Volume: 4664280000 Adj Close: 1304.859985 % change: -0.0152 30 day Volatility: 11.94% 10 day vol: 9.42% 5 day vol: 8.08% 5day-30day Vol: -3.86% 60 day Volatility: 13.18% |
Date: 5/16/2012 Open: 1330.780029 High: 1341.780029 Low: 1324.790039 Close: 1324.800049 Volume: 4280420000 Adj Close: 1324.800049 % change: -0.0044 30 day Volatility: 11.05% 10 day vol: 8.37% 5 day vol: 7.92% 5day-30day Vol: -3.13% 60 day Volatility: 12.88% |
Date: 5/15/2012 Open: 1338.359985 High: 1344.939941 Low: 1328.410034 Close: 1330.660034 Volume: 4114040000 Adj Close: 1330.660034 % change: -0.0058 30 day Volatility: 11.04% 10 day vol: 9.95% 5 day vol: 8.09% 5day-30day Vol: -2.95% 60 day Volatility: 12.88% |
Date: 5/14/2012 Open: 1351.930054 High: 1351.930054 Low: 1336.609985 Close: 1338.349976 Volume: 3688120000 Adj Close: 1338.349976 % change: -0.0112 30 day Volatility: 12.63% 10 day vol: 9.93% 5 day vol: 8.06% 5day-30day Vol: -4.57% 60 day Volatility: 12.86% |
Date: 5/11/2012 Open: 1358.109985 High: 1365.660034 Low: 1348.890015 Close: 1353.390015 Volume: 3869070000 Adj Close: 1353.390015 % change: -0.0034 30 day Volatility: 12.04% 10 day vol: 9.68% 5 day vol: 5.98% 5day-30day Vol: -6.07% 60 day Volatility: 12.64% |
Date: 5/10/2012 Open: 1354.579956 High: 1365.880005 Low: 1354.579956 Close: 1357.98999 Volume: 3727990000 Adj Close: 1357.98999 % change: 0.0025 30 day Volatility: 12.76% 10 day vol: 10.77% 5 day vol: 11.84% 5day-30day Vol: -0.92% 60 day Volatility: 12.62% |
Date: 5/9/2012 Open: 1363.199951 High: 1363.72998 Low: 1343.130005 Close: 1354.579956 Volume: 4288540000 Adj Close: 1354.579956 % change: -0.0067 30 day Volatility: 13.79% 10 day vol: 13.10% 5 day vol: 9.81% 5day-30day Vol: -3.98% 60 day Volatility: 12.65% |
Date: 5/8/2012 Open: 1369.160034 High: 1369.160034 Low: 1347.75 Close: 1363.719971 Volume: 4261670000 Adj Close: 1363.719971 % change: -0.0043 30 day Volatility: 13.86% 10 day vol: 12.93% 5 day vol: 10.32% 5day-30day Vol: -3.53% 60 day Volatility: 12.58% |
Date: 5/7/2012 Open: 1368.790039 High: 1373.910034 Low: 1363.939941 Close: 1369.579956 Volume: 3559390000 Adj Close: 1369.579956 % change: 0.0004 30 day Volatility: 15.15% 10 day vol: 13.42% 5 day vol: 13.45% 5day-30day Vol: -1.70% 60 day Volatility: 12.54% |
Date: 5/4/2012 Open: 1391.51001 High: 1391.51001 Low: 1367.959961 Close: 1369.099976 Volume: 3975140000 Adj Close: 1369.099976 % change: -0.0163 30 day Volatility: 15.66% 10 day vol: 13.44% 5 day vol: 12.88% 5day-30day Vol: -2.78% 60 day Volatility: 12.55% |
Date: 5/3/2012 Open: 1402.319946 High: 1403.069946 Low: 1388.709961 Close: 1391.569946 Volume: 4004910000 Adj Close: 1391.569946 % change: -0.0077 30 day Volatility: 14.55% 10 day vol: 11.00% 5 day vol: 8.49% 5day-30day Vol: -6.06% 60 day Volatility: 12.22% |
Date: 5/2/2012 Open: 1405.5 High: 1405.5 Low: 1393.920044 Close: 1402.310059 Volume: 3803860000 Adj Close: 1402.310059 % change: -0.0025 30 day Volatility: 14.76% 10 day vol: 10.44% 5 day vol: 7.63% 5day-30day Vol: -7.13% 60 day Volatility: 12.16% |
Date: 5/1/2012 Open: 1397.859985 High: 1415.319946 Low: 1395.72998 Close: 1405.819946 Volume: 3807950000 Adj Close: 1405.819946 % change: 0.0056 30 day Volatility: 14.80% 10 day vol: 12.42% 5 day vol: 10.26% 5day-30day Vol: -4.53% 60 day Volatility: 12.14% |
Date: 4/30/2012 Open: 1403.26001 High: 1403.26001 Low: 1394 Close: 1397.910034 Volume: 3574010000 Adj Close: 1397.910034 % change: -0.0039 30 day Volatility: 14.91% 10 day vol: 12.36% 5 day vol: 10.26% 5day-30day Vol: -4.65% 60 day Volatility: 12.17% |
Date: 4/27/2012 Open: 1400.189941 High: 1406.640015 Low: 1397.310059 Close: 1403.359985 Volume: 3645830000 Adj Close: 1403.359985 % change: 0.0024 30 day Volatility: 14.92% 10 day vol: 14.00% 5 day vol: 12.87% 5day-30day Vol: -2.05% 60 day Volatility: 12.24% |
Date: 4/26/2012 Open: 1390.640015 High: 1402.089966 Low: 1387.280029 Close: 1399.97998 Volume: 4034700000 Adj Close: 1399.97998 % change: 0.0067 30 day Volatility: 14.90% 10 day vol: 15.31% 5 day vol: 12.97% 5day-30day Vol: -1.93% 60 day Volatility: 12.24% |
Date: 4/25/2012 Open: 1372.109985 High: 1391.369995 Low: 1372.109985 Close: 1390.689941 Volume: 3998430000 Adj Close: 1390.689941 % change: 0.0136 30 day Volatility: 14.76% 10 day vol: 15.37% 5 day vol: 14.01% 5day-30day Vol: -0.75% 60 day Volatility: 12.17% |
Date: 4/24/2012 Open: 1366.969971 High: 1375.569946 Low: 1366.819946 Close: 1371.969971 Volume: 3617100000 Adj Close: 1371.969971 % change: 0.0037 30 day Volatility: 13.73% 10 day vol: 16.65% 5 day vol: 8.10% 5day-30day Vol: -5.62% 60 day Volatility: 11.82% |
Date: 4/23/2012 Open: 1378.530029 High: 1378.530029 Low: 1358.790039 Close: 1366.939941 Volume: 3654860000 Adj Close: 1366.939941 % change: -0.0084 30 day Volatility: 14.71% 10 day vol: 17.23% 5 day vol: 15.30% 5day-30day Vol: 0.59% 60 day Volatility: 11.80% |
Date: 4/20/2012 Open: 1376.959961 High: 1387.400024 Low: 1376.959961 Close: 1378.530029 Volume: 3833320000 Adj Close: 1378.530029 % change: 0.0012 30 day Volatility: 14.51% 10 day vol: 16.89% 5 day vol: 13.55% 5day-30day Vol: -0.96% 60 day Volatility: 12.04% |
Date: 4/19/2012 Open: 1385.079956 High: 1390.459961 Low: 1370.300049 Close: 1376.920044 Volume: 4180020000 Adj Close: 1376.920044 % change: -0.0060 30 day Volatility: 14.69% 10 day vol: 17.36% 5 day vol: 16.80% 5day-30day Vol: 2.11% 60 day Volatility: 12.04% |
Date: 4/18/2012 Open: 1390.780029 High: 1390.780029 Low: 1383.290039 Close: 1385.140015 Volume: 3463140000 Adj Close: 1385.140015 % change: -0.0041 30 day Volatility: 14.57% 10 day vol: 17.28% 5 day vol: 19.24% 5day-30day Vol: 4.67% 60 day Volatility: 12.07% |
Date: 4/17/2012 Open: 1369.569946 High: 1392.76001 Low: 1369.569946 Close: 1390.780029 Volume: 3456200000 Adj Close: 1390.780029 % change: 0.0154 30 day Volatility: 14.54% 10 day vol: 17.86% 5 day vol: 18.50% 5day-30day Vol: 3.96% 60 day Volatility: 12.03% |
Date: 4/16/2012 Open: 1370.27002 High: 1379.660034 Low: 1365.380005 Close: 1369.569946 Volume: 3574780000 Adj Close: 1369.569946 % change: -0.0005 30 day Volatility: 13.35% 10 day vol: 15.84% 5 day vol: 21.03% 5day-30day Vol: 7.67% 60 day Volatility: 11.62% |
Date: 4/13/2012 Open: 1387.609985 High: 1387.609985 Low: 1369.849976 Close: 1370.26001 Volume: 3631160000 Adj Close: 1370.26001 % change: -0.0126 30 day Volatility: 13.38% 10 day vol: 15.82% 5 day vol: 22.03% 5day-30day Vol: 8.65% 60 day Volatility: 11.62% |
Date: 4/12/2012 Open: 1368.77002 High: 1388.130005 Low: 1368.77002 Close: 1387.569946 Volume: 3618280000 Adj Close: 1387.569946 % change: 0.0137 30 day Volatility: 12.88% 10 day vol: 14.94% 5 day vol: 20.66% 5day-30day Vol: 7.78% 60 day Volatility: 11.34% |
Date: 4/11/2012 Open: 1358.97998 High: 1374.709961 Low: 1358.97998 Close: 1368.709961 Volume: 3743040000 Adj Close: 1368.709961 % change: 0.0074 30 day Volatility: 11.74% 10 day vol: 12.50% 5 day vol: 15.75% 5day-30day Vol: 4.01% 60 day Volatility: 11.11% |
Date: 4/10/2012 Open: 1382.180054 High: 1383.01001 Low: 1357.380005 Close: 1358.589966 Volume: 4631730000 Adj Close: 1358.589966 % change: -0.0172 30 day Volatility: 13.29% 10 day vol: 14.17% 5 day vol: 10.51% 5day-30day Vol: -2.78% 60 day Volatility: 11.01% |
Date: 4/9/2012 Open: 1397.449951 High: 1397.449951 Low: 1378.23999 Close: 1382.199951 Volume: 3468980000 Adj Close: 1382.199951 % change: -0.0114 30 day Volatility: 11.67% 10 day vol: 11.97% 5 day vol: 12.41% 5day-30day Vol: 0.75% 60 day Volatility: 10.27% |
Date: 4/5/2012 Open: 1398.790039 High: 1401.599976 Low: 1392.920044 Close: 1398.079956 Volume: 3303740000 Adj Close: 1398.079956 % change: -0.0006 30 day Volatility: 10.81% 10 day vol: 11.14% 5 day vol: 11.06% 5day-30day Vol: 0.26% 60 day Volatility: 9.89% |
Date: 4/4/2012 Open: 1413.089966 High: 1413.089966 Low: 1394.089966 Close: 1398.959961 Volume: 3938290000 Adj Close: 1398.959961 % change: -0.0103 30 day Volatility: 11.21% 10 day vol: 11.16% 5 day vol: 11.08% 5day-30day Vol: -0.13% 60 day Volatility: 9.92% |
Date: 4/3/2012 Open: 1418.97998 High: 1419 Low: 1404.619995 Close: 1413.380005 Volume: 3822090000 Adj Close: 1413.380005 % change: -0.0040 30 day Volatility: 10.39% 10 day vol: 10.00% 5 day vol: 8.55% 5day-30day Vol: -1.84% 60 day Volatility: 9.81% |
Date: 4/2/2012 Open: 1408.469971 High: 1422.380005 Low: 1404.459961 Close: 1419.040039 Volume: 3572010000 Adj Close: 1419.040039 % change: 0.0075 30 day Volatility: 12.07% 10 day vol: 9.87% 5 day vol: 8.22% 5day-30day Vol: -3.85% 60 day Volatility: 9.73% |
Date: 3/30/2012 Open: 1403.310059 High: 1410.890015 Low: 1401.420044 Close: 1408.469971 Volume: 3676890000 Adj Close: 1408.469971 % change: 0.0037 30 day Volatility: 12.05% 10 day vol: 9.25% 5 day vol: 12.11% 5day-30day Vol: 0.06% 60 day Volatility: 9.76% |
Date: 3/29/2012 Open: 1405.390015 High: 1405.390015 Low: 1391.560059 Close: 1403.280029 Volume: 3832000000 Adj Close: 1403.280029 % change: -0.0016 30 day Volatility: 12.13% 10 day vol: 9.52% 5 day vol: 12.06% 5day-30day Vol: -0.08% 60 day Volatility: 9.75% |
Date: 3/28/2012 Open: 1412.52002 High: 1413.650024 Low: 1397.199951 Close: 1405.540039 Volume: 3892800000 Adj Close: 1405.540039 % change: -0.0050 30 day Volatility: 12.22% 10 day vol: 9.49% 5 day vol: 13.58% 5day-30day Vol: 1.36% 60 day Volatility: 9.73% |
Date: 3/27/2012 Open: 1416.550049 High: 1419.150024 Low: 1411.949951 Close: 1412.52002 Volume: 3513640000 Adj Close: 1412.52002 % change: -0.0028 30 day Volatility: 12.21% 10 day vol: 12.16% 5 day vol: 12.97% 5day-30day Vol: 0.76% 60 day Volatility: 9.74% |
Date: 3/26/2012 Open: 1397.109985 High: 1416.579956 Low: 1397.109985 Close: 1416.51001 Volume: 3576950000 Adj Close: 1416.51001 % change: 0.0138 30 day Volatility: 12.11% 10 day vol: 11.89% 5 day vol: 13.00% 5day-30day Vol: 0.89% 60 day Volatility: 9.69% |
Date: 3/23/2012 Open: 1392.780029 High: 1399.180054 Low: 1386.869995 Close: 1397.109985 Volume: 3472950000 Adj Close: 1397.109985 % change: 0.0031 30 day Volatility: 11.22% 10 day vol: 10.42% 5 day vol: 7.44% 5day-30day Vol: -3.78% 60 day Volatility: 9.36% |
Date: 3/22/2012 Open: 1402.890015 High: 1402.890015 Low: 1388.72998 Close: 1392.780029 Volume: 3740590000 Adj Close: 1392.780029 % change: -0.0072 30 day Volatility: 11.20% 10 day vol: 11.08% 5 day vol: 6.84% 5day-30day Vol: -4.36% 60 day Volatility: 9.36% |
Date: 3/21/2012 Open: 1405.52002 High: 1407.75 Low: 1400.640015 Close: 1402.890015 Volume: 3573590000 Adj Close: 1402.890015 % change: -0.0019 30 day Volatility: 10.79% 10 day vol: 9.86% 5 day vol: 6.10% 5day-30day Vol: -4.69% 60 day Volatility: 9.16% |
Date: 3/20/2012 Open: 1409.589966 High: 1409.589966 Low: 1397.680054 Close: 1405.52002 Volume: 3695280000 Adj Close: 1405.52002 % change: -0.0030 30 day Volatility: 10.87% 10 day vol: 13.50% 5 day vol: 5.90% 5day-30day Vol: -4.97% 60 day Volatility: 9.60% |
Date: 3/19/2012 Open: 1404.170044 High: 1414 Low: 1402.430054 Close: 1409.75 Volume: 3932570000 Adj Close: 1409.75 % change: 0.0040 30 day Volatility: 10.74% 10 day vol: 13.60% 5 day vol: 12.01% 5day-30day Vol: 1.28% 60 day Volatility: 9.63% |
Date: 3/16/2012 Open: 1402.550049 High: 1405.880005 Low: 1401.469971 Close: 1404.170044 Volume: 5163950000 Adj Close: 1404.170044 % change: 0.0011 30 day Volatility: 10.71% 10 day vol: 13.87% 5 day vol: 12.64% 5day-30day Vol: 1.93% 60 day Volatility: 9.81% |
Date: 3/15/2012 Open: 1394.170044 High: 1402.630005 Low: 1392.780029 Close: 1402.599976 Volume: 4271650000 Adj Close: 1402.599976 % change: 0.0059 30 day Volatility: 11.22% 10 day vol: 14.00% 5 day vol: 12.29% 5day-30day Vol: 1.07% 60 day Volatility: 10.33% |
Date: 3/14/2012 Open: 1395.949951 High: 1399.420044 Low: 1389.969971 Close: 1394.280029 Volume: 4502280000 Adj Close: 1394.280029 % change: -0.0012 30 day Volatility: 11.44% 10 day vol: 14.27% 5 day vol: 12.72% 5day-30day Vol: 1.29% 60 day Volatility: 10.29% |
Date: 3/13/2012 Open: 1371.920044 High: 1396.130005 Low: 1371.920044 Close: 1395.949951 Volume: 4386470000 Adj Close: 1395.949951 % change: 0.0180 30 day Volatility: 11.43% 10 day vol: 14.22% 5 day vol: 10.93% 5day-30day Vol: -0.50% 60 day Volatility: 10.39% |
Date: 3/12/2012 Open: 1370.780029 High: 1373.040039 Low: 1366.689941 Close: 1371.089966 Volume: 3081870000 Adj Close: 1371.089966 % change: 0.0002 30 day Volatility: 9.84% 10 day vol: 11.33% 5 day vol: 15.94% 5day-30day Vol: 6.10% 60 day Volatility: 9.86% |
Date: 3/9/2012 Open: 1365.969971 High: 1374.76001 Low: 1365.969971 Close: 1370.869995 Volume: 3639470000 Adj Close: 1370.869995 % change: 0.0036 30 day Volatility: 10.25% 10 day vol: 11.34% 5 day vol: 16.34% 5day-30day Vol: 6.09% 60 day Volatility: 9.85% |
Date: 3/8/2012 Open: 1352.650024 High: 1368.719971 Low: 1352.650024 Close: 1365.910034 Volume: 3543060000 Adj Close: 1365.910034 % change: 0.0098 30 day Volatility: 10.19% 10 day vol: 11.39% 5 day vol: 16.15% 5day-30day Vol: 5.96% 60 day Volatility: 11.56% |
Date: 3/7/2012 Open: 1343.390015 High: 1354.849976 Low: 1343.390015 Close: 1352.630005 Volume: 3580380000 Adj Close: 1352.630005 % change: 0.0069 30 day Volatility: 9.61% 10 day vol: 10.37% 5 day vol: 14.69% 5day-30day Vol: 5.09% 60 day Volatility: 11.84% |