Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 194.94 | 196.16 | 193.72 | 194.03 | 432,302 | -0.45(-0.23%) |
Sep 29, 2014 | 192.81 | 194.82 | 191.85 | 194.48 | 392,409 | -1.13(-0.58%) |
Sep 26, 2014 | 194.89 | 196.62 | 194.05 | 195.61 | 406,869 | +1.56(+0.80%) |
Sep 25, 2014 | 197.16 | 197.28 | 193.69 | 194.05 | 273,863 | -3.97(-2.00%) |
Sep 24, 2014 | 196.21 | 198.15 | 195.87 | 198.02 | 338,514 | +1.46(+0.74%) |
Sep 23, 2014 | 198.39 | 199.99 | 196.43 | 196.56 | 307,902 | -2.31(-1.16%) |
Sep 22, 2014 | 201.77 | 201.77 | 198.45 | 198.88 | 221,614 | -3.08(-1.52%) |
Sep 19, 2014 | 204.51 | 204.64 | 200.63 | 201.96 | 388,933 | -0.93(-0.46%) |
Sep 18, 2014 | 201.60 | 203.26 | 201.24 | 202.89 | 388,909 | +2.48(+1.24%) |
Sep 17, 2014 | 198.87 | 202.09 | 198.26 | 200.41 | 368,905 | +1.97(+0.99%) |
Sep 16, 2014 | 197.58 | 198.62 | 194.59 | 198.44 | 461,792 | +0.82(+0.42%) |
Sep 15, 2014 | 198.69 | 198.69 | 196.11 | 197.62 | 254,347 | -1.66(-0.84%) |
Sep 12, 2014 | 199.41 | 199.46 | 197.80 | 199.28 | 361,444 | +0.26(+0.13%) |
Sep 11, 2014 | 198.52 | 199.70 | 198.13 | 199.02 | 384,466 | -1.18(-0.59%) |
Sep 10, 2014 | 202.17 | 202.92 | 199.95 | 200.20 | 471,474 | -0.95(-0.47%) |
Sep 09, 2014 | 204.15 | 204.18 | 200.47 | 201.15 | 370,881 | -3.40(-1.66%) |
Sep 08, 2014 | 203.32 | 205.44 | 203.32 | 204.55 | 205,361 | +0.04(+0.02%) |
Sep 05, 2014 | 203.74 | 204.60 | 202.11 | 204.51 | 223,873 | +0.37(+0.18%) |
Sep 04, 2014 | 204.97 | 206.80 | 203.27 | 204.15 | 224,153 | -0.72(-0.35%) |
Sep 03, 2014 | 204.81 | 204.93 | 204.11 | 204.86 | 227,127 | +0.38(+0.18%) |
Sep 02, 2014 | 205.53 | 206.36 | 203.53 | 204.48 | 317,861 | +0.00(+0.00%) |
Aug 29, 2014 | 204.42 | 204.48 | 204.48 | 204.48 | 274,878 | +0.84(+0.41%) |
Aug 28, 2014 | 203.51 | 204.26 | 202.13 | 203.64 | 280,961 | -0.99(-0.48%) |
Aug 27, 2014 | 207.22 | 207.64 | 203.98 | 204.63 | 398,363 | -1.87(-0.91%) |
Aug 26, 2014 | 199.50 | 207.58 | 199.50 | 206.50 | 1,153,730 | +8.70(+4.40%) |
Aug 25, 2014 | 195.82 | 197.98 | 194.94 | 197.80 | 314,598 | +3.30(+1.70%) |
Aug 22, 2014 | 194.80 | 196.16 | 194.79 | 194.50 | 286,969 | +0.04(+0.02%) |
Aug 21, 2014 | 193.90 | 194.71 | 193.48 | 194.46 | 387,040 | +0.59(+0.30%) |
Aug 20, 2014 | 192.79 | 194.19 | 192.32 | 193.87 | 318,196 | +0.16(+0.09%) |
Aug 19, 2014 | 194.97 | 195.04 | 193.43 | 193.71 | 256,850 | -0.65(-0.33%) |
Aug 18, 2014 | 193.37 | 194.92 | 193.33 | 194.35 | 215,121 | +2.62(+1.37%) |
Aug 15, 2014 | 193.40 | 193.47 | 189.85 | 191.73 | 337,292 | -0.85(-0.44%) |
Aug 14, 2014 | 191.61 | 193.27 | 191.61 | 192.58 | 304,372 | +0.96(+0.50%) |
Aug 13, 2014 | 191.97 | 191.97 | 191.97 | 191.62 | 259,922 | +0.91(+0.48%) |
Aug 12, 2014 | 190.17 | 191.64 | 189.72 | 190.71 | 297,755 | -0.52(-0.27%) |
Aug 11, 2014 | 191.06 | 192.36 | 190.03 | 191.24 | 262,845 | +0.85(+0.45%) |
Aug 08, 2014 | 188.82 | 189.85 | 186.97 | 190.38 | 242,575 | +2.35(+1.25%) |
Aug 07, 2014 | 189.87 | 190.44 | 187.59 | 188.03 | 266,651 | -0.60(-0.32%) |
Aug 06, 2014 | 186.51 | 190.80 | 186.27 | 188.63 | 419,175 | +1.21(+0.65%) |
Aug 05, 2014 | 189.13 | 189.86 | 186.44 | 187.42 | 505,543 | -3.24(-1.70%) |
Aug 04, 2014 | 190.50 | 191.29 | 189.41 | 190.66 | 536,237 | +1.26(+0.66%) |
Aug 01, 2014 | 192.06 | 192.95 | 187.38 | 189.41 | 622,686 | -3.55(-1.84%) |
Jul 31, 2014 | 196.90 | 197.81 | 192.43 | 192.96 | 681,523 | -6.02(-3.03%) |
Jul 30, 2014 | 202.29 | 202.29 | 195.95 | 198.98 | 402,105 | +1.35(+0.68%) |
Jul 29, 2014 | 202.28 | 202.29 | 196.22 | 197.64 | 566,787 | -2.27(-1.13%) |
Jul 28, 2014 | 198.65 | 200.70 | 198.03 | 199.90 | 535,117 | +1.24(+0.62%) |
Jul 25, 2014 | 198.80 | 200.78 | 198.27 | 198.66 | 246,563 | -1.62(-0.81%) |
Jul 24, 2014 | 201.65 | 201.85 | 199.81 | 200.28 | 233,938 | +0.14(+0.07%) |
Jul 23, 2014 | 200.69 | 202.41 | 199.84 | 200.15 | 260,305 | -0.52(-0.26%) |
Jul 22, 2014 | 200.39 | 202.01 | 199.42 | 200.67 | 347,408 | +1.93(+0.97%) |
Jul 21, 2014 | 197.41 | 199.11 | 196.75 | 198.74 | 224,405 | -0.30(-0.15%) |
Jul 18, 2014 | 196.72 | 199.96 | 196.13 | 199.04 | 386,509 | +3.19(+1.63%) |
Jul 17, 2014 | 197.74 | 200.57 | 195.49 | 195.85 | 428,467 | -3.20(-1.61%) |
Jul 16, 2014 | 199.75 | 202.86 | 198.09 | 199.05 | 254,224 | +0.46(+0.23%) |
Jul 15, 2014 | 198.00 | 200.29 | 197.26 | 198.59 | 402,078 | +0.28(+0.14%) |
Jul 14, 2014 | 199.75 | 199.75 | 197.68 | 198.31 | 371,863 | +0.83(+0.42%) |
Jul 11, 2014 | 196.37 | 198.15 | 195.93 | 197.47 | 267,528 | +1.06(+0.54%) |
Jul 10, 2014 | 195.10 | 197.12 | 194.31 | 196.42 | 514,068 | -2.62(-1.31%) |
Jul 09, 2014 | 201.36 | 201.44 | 198.24 | 199.03 | 815,856 | -0.17(-0.09%) |
Jul 08, 2014 | 199.88 | 200.30 | 197.74 | 199.21 | 527,822 | -0.92(-0.46%) |
Jul 07, 2014 | 201.34 | 202.12 | 199.51 | 200.13 | 461,063 | -1.95(-0.96%) |
Jul 03, 2014 | 200.19 | 202.07 | 202.07 | 202.07 | 277,872 | +2.80(+1.40%) |
Jul 02, 2014 | 198.41 | 199.98 | 197.77 | 199.27 | 555,780 | +0.47(+0.24%) |