Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 218.10 | 227.26 | 216.73 | 226.09 | 271,140 | +8.58(+3.94%) |
Sep 29, 2014 | 214.59 | 218.10 | 213.62 | 217.51 | 89,497 | +1.75(+0.81%) |
Sep 26, 2014 | 214.78 | 217.12 | 212.84 | 215.76 | 122,506 | +3.22(+1.51%) |
Sep 25, 2014 | 212.54 | 215.37 | 212.25 | 212.54 | 153,576 | +0.10(+0.05%) |
Sep 24, 2014 | 213.71 | 214.20 | 212.15 | 212.45 | 66,882 | -0.97(-0.46%) |
Sep 23, 2014 | 212.93 | 216.15 | 211.08 | 213.42 | 92,942 | -0.29(-0.14%) |
Sep 22, 2014 | 212.35 | 214.98 | 211.28 | 213.71 | 138,334 | +1.36(+0.64%) |
Sep 19, 2014 | 213.52 | 214.35 | 211.28 | 212.35 | 208,701 | -1.17(-0.55%) |
Sep 18, 2014 | 216.54 | 217.42 | 213.23 | 213.52 | 169,471 | -2.34(-1.08%) |
Sep 17, 2014 | 215.47 | 216.83 | 213.81 | 215.86 | 86,744 | +0.29(+0.14%) |
Sep 16, 2014 | 213.13 | 217.12 | 211.76 | 215.56 | 131,448 | +1.95(+0.91%) |
Sep 15, 2014 | 217.32 | 217.61 | 211.76 | 213.62 | 134,493 | -4.87(-2.23%) |
Sep 12, 2014 | 220.15 | 220.15 | 217.12 | 218.49 | 85,765 | -1.75(-0.80%) |
Sep 11, 2014 | 217.61 | 220.24 | 217.22 | 220.24 | 112,798 | +1.37(+0.62%) |
Sep 10, 2014 | 219.27 | 219.56 | 217.22 | 218.88 | 85,202 | -0.49(-0.22%) |
Sep 09, 2014 | 221.51 | 222.09 | 218.78 | 219.37 | 76,395 | -1.66(-0.75%) |
Sep 08, 2014 | 222.48 | 224.24 | 220.19 | 221.02 | 75,356 | -2.44(-1.09%) |
Sep 05, 2014 | 221.71 | 224.14 | 221.51 | 223.46 | 133,286 | +1.27(+0.57%) |
Sep 04, 2014 | 223.56 | 223.56 | 221.66 | 222.19 | 69,192 | +0.29(+0.13%) |
Sep 03, 2014 | 222.97 | 224.38 | 220.93 | 221.90 | 100,927 | +0.68(+0.31%) |
Sep 02, 2014 | 222.68 | 223.17 | 220.24 | 221.22 | 176,637 | -1.07(-0.48%) |
Aug 29, 2014 | 223.95 | 222.29 | 222.29 | 222.29 | 75,903 | -1.07(-0.48%) |
Aug 28, 2014 | 224.14 | 225.70 | 221.02 | 223.36 | 151,761 | -1.75(-0.78%) |
Aug 27, 2014 | 223.56 | 230.96 | 223.17 | 225.12 | 343,340 | +4.29(+1.94%) |
Aug 26, 2014 | 217.32 | 222.19 | 216.44 | 220.83 | 206,844 | +2.44(+1.12%) |
Aug 25, 2014 | 216.05 | 218.39 | 214.40 | 218.39 | 131,663 | +2.92(+1.36%) |
Aug 22, 2014 | 213.13 | 215.56 | 212.35 | 215.47 | 98,653 | +2.44(+1.14%) |
Aug 21, 2014 | 217.03 | 217.03 | 212.25 | 213.03 | 204,840 | -4.00(-1.84%) |
Aug 20, 2014 | 216.83 | 217.17 | 214.69 | 217.03 | 122,753 | +0.19(+0.09%) |
Aug 19, 2014 | 214.40 | 218.29 | 214.10 | 216.83 | 145,005 | +3.02(+1.41%) |
Aug 18, 2014 | 209.52 | 218.88 | 208.95 | 213.81 | 232,830 | +6.53(+3.15%) |
Aug 15, 2014 | 204.84 | 208.11 | 204.65 | 207.28 | 126,066 | +3.41(+1.67%) |
Aug 14, 2014 | 200.75 | 204.75 | 200.75 | 203.87 | 111,391 | +2.24(+1.11%) |
Aug 13, 2014 | 199.29 | 202.70 | 199.29 | 201.63 | 217,932 | +2.34(+1.17%) |
Aug 12, 2014 | 190.13 | 200.95 | 190.13 | 199.29 | 241,741 | +8.87(+4.66%) |
Aug 11, 2014 | 186.91 | 192.18 | 185.65 | 190.42 | 103,327 | +3.51(+1.88%) |
Aug 08, 2014 | 187.11 | 187.69 | 184.77 | 186.91 | 91,166 | -0.10(-0.05%) |
Aug 07, 2014 | 185.16 | 187.79 | 182.82 | 187.01 | 156,250 | +2.63(+1.43%) |
Aug 06, 2014 | 184.77 | 186.72 | 183.80 | 184.38 | 102,314 | +0.00(+0.00%) |
Aug 05, 2014 | 185.16 | 187.01 | 183.21 | 184.38 | 171,154 | -1.95(-1.05%) |
Aug 04, 2014 | 188.28 | 188.28 | 182.63 | 186.33 | 237,568 | -1.46(-0.78%) |
Aug 01, 2014 | 190.03 | 190.52 | 183.32 | 187.79 | 196,043 | -2.73(-1.43%) |
Jul 31, 2014 | 193.54 | 194.32 | 190.03 | 190.52 | 179,951 | -2.24(-1.16%) |
Jul 30, 2014 | 187.99 | 196.27 | 186.62 | 192.76 | 239,319 | +7.31(+3.94%) |
Jul 29, 2014 | 191.30 | 191.59 | 184.09 | 185.45 | 289,895 | -5.46(-2.86%) |
Jul 28, 2014 | 191.79 | 192.47 | 189.16 | 190.91 | 139,270 | +1.85(+0.98%) |
Jul 25, 2014 | 189.64 | 190.52 | 188.08 | 189.06 | 260,091 | +0.10(+0.05%) |
Jul 24, 2014 | 199.97 | 200.26 | 183.99 | 188.96 | 548,644 | -11.11(-5.55%) |
Jul 23, 2014 | 205.62 | 208.16 | 199.00 | 200.07 | 422,625 | -4.68(-2.28%) |
Jul 22, 2014 | 214.01 | 217.32 | 197.93 | 204.75 | 924,170 | -31.09(-13.18%) |
Jul 21, 2014 | 236.81 | 237.78 | 232.72 | 235.84 | 195,746 | -1.85(-0.78%) |
Jul 18, 2014 | 236.91 | 239.73 | 234.96 | 237.69 | 163,479 | +0.68(+0.29%) |
Jul 17, 2014 | 242.66 | 248.21 | 236.52 | 237.00 | 139,980 | -5.85(-2.41%) |
Jul 16, 2014 | 240.71 | 247.14 | 240.61 | 242.85 | 48,758 | +2.14(+0.89%) |
Jul 15, 2014 | 252.60 | 252.60 | 239.25 | 240.71 | 103,069 | -12.77(-5.04%) |
Jul 14, 2014 | 252.50 | 257.27 | 250.84 | 253.47 | 36,112 | +1.56(+0.62%) |
Jul 11, 2014 | 251.91 | 254.35 | 249.58 | 251.91 | 43,131 | +2.53(+1.02%) |
Jul 10, 2014 | 251.18 | 253.47 | 248.60 | 249.38 | 41,911 | -5.46(-2.14%) |
Jul 09, 2014 | 249.48 | 255.81 | 247.48 | 254.84 | 31,900 | +5.94(+2.39%) |
Jul 08, 2014 | 255.33 | 255.62 | 246.16 | 248.89 | 58,505 | -5.46(-2.15%) |
Jul 07, 2014 | 262.83 | 265.27 | 252.50 | 254.35 | 60,636 | -9.75(-3.69%) |
Jul 03, 2014 | 256.30 | 264.10 | 264.10 | 264.10 | 66,924 | +9.26(+3.63%) |
Jul 02, 2014 | 257.27 | 262.25 | 254.84 | 254.84 | 120,185 | -2.83(-1.10%) |