Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 399.00 | 400.20 | 389.70 | 392.70 | 136,015 | -6.15(-1.54%) |
Sep 29, 2014 | 396.45 | 400.88 | 396.45 | 398.85 | 80,503 | -0.90(-0.23%) |
Sep 26, 2014 | 400.80 | 404.10 | 397.95 | 399.75 | 64,471 | +2.10(+0.53%) |
Sep 25, 2014 | 402.75 | 403.80 | 394.65 | 397.65 | 117,874 | -6.15(-1.52%) |
Sep 24, 2014 | 406.05 | 406.05 | 396.30 | 403.80 | 139,811 | -3.00(-0.74%) |
Sep 23, 2014 | 412.95 | 414.45 | 406.50 | 406.80 | 127,303 | -7.05(-1.70%) |
Sep 22, 2014 | 417.90 | 422.10 | 412.20 | 413.85 | 133,016 | -6.75(-1.60%) |
Sep 19, 2014 | 436.20 | 439.05 | 418.35 | 420.60 | 229,717 | -13.05(-3.01%) |
Sep 18, 2014 | 426.45 | 434.70 | 424.20 | 433.65 | 190,280 | +8.10(+1.90%) |
Sep 17, 2014 | 414.00 | 429.60 | 414.00 | 425.55 | 179,610 | +13.05(+3.16%) |
Sep 16, 2014 | 409.95 | 416.48 | 408.30 | 412.50 | 134,249 | +0.75(+0.18%) |
Sep 15, 2014 | 416.70 | 418.50 | 405.75 | 411.75 | 196,134 | -4.95(-1.19%) |
Sep 12, 2014 | 419.40 | 425.10 | 414.00 | 416.70 | 129,160 | -4.20(-1.00%) |
Sep 11, 2014 | 415.50 | 430.95 | 415.50 | 420.90 | 147,836 | +3.45(+0.83%) |
Sep 10, 2014 | 417.15 | 420.30 | 408.75 | 417.45 | 206,391 | +0.75(+0.18%) |
Sep 09, 2014 | 424.35 | 425.02 | 416.70 | 416.70 | 223,406 | -10.05(-2.36%) |
Sep 08, 2014 | 427.65 | 436.50 | 426.07 | 426.75 | 180,956 | -0.90(-0.21%) |
Sep 05, 2014 | 421.80 | 429.75 | 420.45 | 427.65 | 235,985 | +4.80(+1.14%) |
Sep 04, 2014 | 420.30 | 427.35 | 420.15 | 422.85 | 77,314 | +2.10(+0.50%) |
Sep 03, 2014 | 425.40 | 425.70 | 419.40 | 420.75 | 79,080 | -2.25(-0.53%) |
Sep 02, 2014 | 419.10 | 425.85 | 419.10 | 423.00 | 126,598 | +3.90(+0.93%) |
Aug 29, 2014 | 412.65 | 419.10 | 419.10 | 419.10 | 84,986 | +6.75(+1.64%) |
Aug 28, 2014 | 413.10 | 415.80 | 409.80 | 412.35 | 105,378 | -3.45(-0.83%) |
Aug 27, 2014 | 417.60 | 419.85 | 416.25 | 415.80 | 86,183 | -1.50(-0.36%) |
Aug 26, 2014 | 414.45 | 420.75 | 410.55 | 417.30 | 113,701 | +4.65(+1.13%) |
Aug 25, 2014 | 405.30 | 414.75 | 402.15 | 412.65 | 90,475 | +9.15(+2.27%) |
Aug 22, 2014 | 406.05 | 407.70 | 401.10 | 403.50 | 75,277 | -4.50(-1.10%) |
Aug 21, 2014 | 395.85 | 415.05 | 395.85 | 408.00 | 149,263 | +12.60(+3.19%) |
Aug 20, 2014 | 397.65 | 398.55 | 391.50 | 395.40 | 109,627 | -3.60(-0.90%) |
Aug 19, 2014 | 395.25 | 405.15 | 395.25 | 399.00 | 96,052 | +4.05(+1.03%) |
Aug 18, 2014 | 405.75 | 408.13 | 384.45 | 394.95 | 234,051 | -9.45(-2.34%) |
Aug 15, 2014 | 398.40 | 406.05 | 389.70 | 404.40 | 184,809 | +8.70(+2.20%) |
Aug 14, 2014 | 384.15 | 398.70 | 381.30 | 395.70 | 146,690 | +11.25(+2.93%) |
Aug 13, 2014 | 379.50 | 385.20 | 375.30 | 384.45 | 109,192 | +7.05(+1.87%) |
Aug 12, 2014 | 384.45 | 398.40 | 373.05 | 377.40 | 231,206 | -17.70(-4.48%) |
Aug 11, 2014 | 391.50 | 405.30 | 391.50 | 395.10 | 160,310 | +5.10(+1.31%) |
Aug 08, 2014 | 381.15 | 391.80 | 381.15 | 390.00 | 131,903 | +8.10(+2.12%) |
Aug 07, 2014 | 391.95 | 392.10 | 380.55 | 381.90 | 187,432 | -9.75(-2.49%) |
Aug 06, 2014 | 398.40 | 400.65 | 390.00 | 391.65 | 169,234 | -7.35(-1.84%) |
Aug 05, 2014 | 396.15 | 407.62 | 391.80 | 399.00 | 341,113 | -5.70(-1.41%) |
Aug 04, 2014 | 415.05 | 420.15 | 396.00 | 404.70 | 450,148 | -10.50(-2.53%) |
Aug 01, 2014 | 447.30 | 447.30 | 413.85 | 415.20 | 821,417 | -37.35(-8.25%) |
Jul 31, 2014 | 479.85 | 487.35 | 452.40 | 452.55 | 539,165 | -67.35(-12.95%) |
Jul 30, 2014 | 529.20 | 531.60 | 518.55 | 519.90 | 148,372 | -7.65(-1.45%) |
Jul 29, 2014 | 530.40 | 534.45 | 525.45 | 527.55 | 74,224 | -3.45(-0.65%) |
Jul 28, 2014 | 538.05 | 541.20 | 528.00 | 531.00 | 55,772 | -6.75(-1.26%) |
Jul 25, 2014 | 532.95 | 540.90 | 527.70 | 537.75 | 55,599 | +1.35(+0.25%) |
Jul 24, 2014 | 547.50 | 549.69 | 532.58 | 536.40 | 57,892 | -8.85(-1.62%) |
Jul 23, 2014 | 541.95 | 548.10 | 541.80 | 545.25 | 50,784 | +4.05(+0.75%) |
Jul 22, 2014 | 536.55 | 548.40 | 536.55 | 541.20 | 57,032 | +8.10(+1.52%) |
Jul 21, 2014 | 533.10 | 537.90 | 528.75 | 533.10 | 45,621 | -2.10(-0.39%) |
Jul 18, 2014 | 530.25 | 539.25 | 527.55 | 535.20 | 62,925 | +7.20(+1.36%) |
Jul 17, 2014 | 535.35 | 535.95 | 527.10 | 528.00 | 102,709 | -8.10(-1.51%) |
Jul 16, 2014 | 547.65 | 549.75 | 527.55 | 536.10 | 102,120 | -12.00(-2.19%) |
Jul 15, 2014 | 546.90 | 554.40 | 542.70 | 548.10 | 63,264 | +3.00(+0.55%) |
Jul 14, 2014 | 535.50 | 547.50 | 532.35 | 545.10 | 68,322 | +11.25(+2.11%) |
Jul 11, 2014 | 538.50 | 538.50 | 529.95 | 533.85 | 72,097 | -5.25(-0.97%) |
Jul 10, 2014 | 539.40 | 545.40 | 533.40 | 539.10 | 51,745 | -7.80(-1.43%) |
Jul 09, 2014 | 549.45 | 559.20 | 541.95 | 546.90 | 48,503 | +0.90(+0.16%) |
Jul 08, 2014 | 549.60 | 551.60 | 538.50 | 546.00 | 81,370 | -7.05(-1.27%) |
Jul 07, 2014 | 554.70 | 558.67 | 547.20 | 553.05 | 42,069 | -3.90(-0.70%) |
Jul 03, 2014 | 554.25 | 556.95 | 556.95 | 556.95 | 25,226 | +4.95(+0.90%) |
Jul 02, 2014 | 547.95 | 556.05 | 547.50 | 552.00 | 44,493 | +4.50(+0.82%) |