Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 212.13 | 214.21 | 211.08 | 211.60 | 491,834 | -0.31(-0.15%) |
Sep 29, 2014 | 210.05 | 213.01 | 210.05 | 211.91 | 440,172 | +0.00(+0.00%) |
Sep 26, 2014 | 210.64 | 212.91 | 210.50 | 211.91 | 281,183 | +1.59(+0.76%) |
Sep 25, 2014 | 211.75 | 212.18 | 210.32 | 210.32 | 507,274 | -2.12(-1.00%) |
Sep 24, 2014 | 211.22 | 213.86 | 211.22 | 212.44 | 400,572 | +0.87(+0.41%) |
Sep 23, 2014 | 211.00 | 212.29 | 210.31 | 211.58 | 503,598 | +0.25(+0.12%) |
Sep 22, 2014 | 212.56 | 213.16 | 210.75 | 211.32 | 353,414 | -1.77(-0.83%) |
Sep 19, 2014 | 213.90 | 214.06 | 212.04 | 213.09 | 497,459 | +0.29(+0.13%) |
Sep 18, 2014 | 211.14 | 213.15 | 210.33 | 212.81 | 377,878 | +2.34(+1.11%) |
Sep 17, 2014 | 210.10 | 211.47 | 209.31 | 210.47 | 597,429 | +1.37(+0.66%) |
Sep 16, 2014 | 208.84 | 209.38 | 206.70 | 209.10 | 529,009 | +0.21(+0.10%) |
Sep 15, 2014 | 209.27 | 209.62 | 207.45 | 208.89 | 272,642 | -0.03(-0.01%) |
Sep 12, 2014 | 206.78 | 208.95 | 206.26 | 208.91 | 607,081 | +1.61(+0.77%) |
Sep 11, 2014 | 206.51 | 208.05 | 205.74 | 207.31 | 357,410 | -0.03(-0.02%) |
Sep 10, 2014 | 207.91 | 207.91 | 206.21 | 207.34 | 292,417 | -0.25(-0.12%) |
Sep 09, 2014 | 209.57 | 209.57 | 207.54 | 207.59 | 395,666 | -1.65(-0.79%) |
Sep 08, 2014 | 209.03 | 210.69 | 209.03 | 209.24 | 284,628 | -0.54(-0.26%) |
Sep 05, 2014 | 211.21 | 211.59 | 209.32 | 209.78 | 479,511 | -1.82(-0.86%) |
Sep 04, 2014 | 211.17 | 213.01 | 211.17 | 211.59 | 541,832 | +1.50(+0.72%) |
Sep 03, 2014 | 208.05 | 210.14 | 208.53 | 210.09 | 480,548 | +2.03(+0.98%) |
Sep 02, 2014 | 207.67 | 208.21 | 207.67 | 208.05 | 442,734 | +1.03(+0.50%) |
Aug 29, 2014 | 206.49 | 207.02 | 207.02 | 207.02 | 304,807 | +0.54(+0.26%) |
Aug 28, 2014 | 205.70 | 206.74 | 205.18 | 206.48 | 304,862 | -0.37(-0.18%) |
Aug 27, 2014 | 208.76 | 208.84 | 206.38 | 206.85 | 375,439 | -2.35(-1.12%) |
Aug 26, 2014 | 209.99 | 210.51 | 208.36 | 209.20 | 482,545 | -0.66(-0.31%) |
Aug 25, 2014 | 208.88 | 210.77 | 208.63 | 209.85 | 592,762 | +2.14(+1.03%) |
Aug 22, 2014 | 208.09 | 208.63 | 207.42 | 207.71 | 290,495 | -0.71(-0.34%) |
Aug 21, 2014 | 206.04 | 208.87 | 205.05 | 208.41 | 401,280 | +2.23(+1.08%) |
Aug 20, 2014 | 206.62 | 206.84 | 205.66 | 206.19 | 534,765 | -0.39(-0.19%) |
Aug 19, 2014 | 204.17 | 206.99 | 203.61 | 206.57 | 475,001 | +2.39(+1.17%) |
Aug 18, 2014 | 201.07 | 204.22 | 199.75 | 204.19 | 627,943 | +4.71(+2.36%) |
Aug 15, 2014 | 201.03 | 201.78 | 198.07 | 199.48 | 413,513 | -1.03(-0.51%) |
Aug 14, 2014 | 201.80 | 202.24 | 200.26 | 200.50 | 434,663 | -0.95(-0.47%) |
Aug 13, 2014 | 200.98 | 202.24 | 200.76 | 201.45 | 426,283 | +0.69(+0.34%) |
Aug 12, 2014 | 199.57 | 201.29 | 199.01 | 200.76 | 311,147 | +0.97(+0.48%) |
Aug 11, 2014 | 199.99 | 201.75 | 199.69 | 199.80 | 352,636 | +0.86(+0.43%) |
Aug 08, 2014 | 196.76 | 198.53 | 196.16 | 198.94 | 448,777 | +2.96(+1.51%) |
Aug 07, 2014 | 198.44 | 199.23 | 195.67 | 195.98 | 393,843 | -1.24(-0.63%) |
Aug 06, 2014 | 195.94 | 198.12 | 194.45 | 197.22 | 487,269 | +0.64(+0.32%) |
Aug 05, 2014 | 195.40 | 197.67 | 194.85 | 196.59 | 532,792 | -0.12(-0.06%) |
Aug 04, 2014 | 197.07 | 197.07 | 193.52 | 196.71 | 727,219 | -0.17(-0.08%) |
Aug 01, 2014 | 195.71 | 197.47 | 195.13 | 196.87 | 624,797 | +0.05(+0.03%) |
Jul 31, 2014 | 199.28 | 200.14 | 196.53 | 196.82 | 606,076 | -4.08(-2.03%) |
Jul 30, 2014 | 200.68 | 201.69 | 198.59 | 200.91 | 587,908 | +1.08(+0.54%) |
Jul 29, 2014 | 200.66 | 201.14 | 199.34 | 199.83 | 370,437 | -1.02(-0.51%) |
Jul 28, 2014 | 201.88 | 202.30 | 199.61 | 200.85 | 497,545 | -1.00(-0.50%) |
Jul 25, 2014 | 202.36 | 203.14 | 200.56 | 201.85 | 285,283 | +0.56(+0.28%) |
Jul 24, 2014 | 201.83 | 202.49 | 200.75 | 201.29 | 455,716 | -0.45(-0.22%) |
Jul 23, 2014 | 202.35 | 202.46 | 200.55 | 201.74 | 438,224 | -0.67(-0.33%) |
Jul 22, 2014 | 202.20 | 203.15 | 201.83 | 202.41 | 441,067 | +1.31(+0.65%) |
Jul 21, 2014 | 203.14 | 205.09 | 200.57 | 201.10 | 655,508 | -2.17(-1.07%) |
Jul 18, 2014 | 202.76 | 203.43 | 201.12 | 203.27 | 813,703 | +1.22(+0.60%) |
Jul 17, 2014 | 203.34 | 207.15 | 200.88 | 202.04 | 1,541,479 | -2.92(-1.43%) |
Jul 16, 2014 | 206.73 | 206.74 | 204.35 | 204.97 | 658,086 | -0.80(-0.39%) |
Jul 15, 2014 | 204.97 | 206.21 | 204.15 | 205.77 | 912,339 | +0.80(+0.39%) |
Jul 14, 2014 | 206.42 | 206.92 | 204.87 | 204.97 | 612,478 | +0.08(+0.04%) |
Jul 11, 2014 | 201.47 | 205.90 | 201.47 | 204.89 | 905,386 | -2.39(-1.15%) |
Jul 10, 2014 | 207.59 | 208.03 | 206.25 | 207.28 | 340,285 | -2.02(-0.96%) |
Jul 09, 2014 | 208.96 | 210.03 | 208.47 | 209.30 | 342,198 | -0.63(-0.30%) |
Jul 08, 2014 | 209.69 | 210.20 | 208.12 | 209.93 | 488,682 | +0.23(+0.11%) |
Jul 07, 2014 | 212.16 | 212.16 | 208.14 | 209.69 | 584,569 | -4.23(-1.98%) |
Jul 03, 2014 | 211.56 | 213.92 | 213.92 | 213.92 | 250,297 | +3.38(+1.61%) |
Jul 02, 2014 | 210.51 | 211.59 | 209.42 | 210.54 | 585,568 | -0.19(-0.09%) |