Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 663.80 | 669.78 | 657.83 | 666.59 | 460,538 | +3.65(+0.55%) |
Sep 29, 2014 | 655.99 | 665.74 | 651.50 | 662.94 | 240,823 | +2.17(+0.33%) |
Sep 26, 2014 | 653.30 | 664.94 | 653.30 | 660.77 | 253,533 | +7.38(+1.13%) |
Sep 25, 2014 | 659.51 | 663.84 | 651.41 | 653.39 | 276,890 | -11.32(-1.70%) |
Sep 24, 2014 | 658.13 | 666.98 | 656.79 | 664.71 | 267,080 | +10.13(+1.55%) |
Sep 23, 2014 | 654.64 | 659.04 | 653.84 | 654.58 | 164,528 | -1.52(-0.23%) |
Sep 22, 2014 | 660.77 | 663.96 | 651.25 | 656.10 | 285,523 | -7.99(-1.20%) |
Sep 19, 2014 | 666.25 | 668.08 | 661.46 | 664.09 | 395,221 | -0.23(-0.03%) |
Sep 18, 2014 | 655.50 | 665.70 | 652.61 | 664.32 | 339,901 | +11.08(+1.70%) |
Sep 17, 2014 | 650.50 | 657.02 | 642.64 | 653.24 | 530,232 | -0.96(-0.15%) |
Sep 16, 2014 | 655.85 | 656.87 | 651.00 | 654.20 | 486,739 | -1.65(-0.25%) |
Sep 15, 2014 | 664.42 | 664.85 | 650.03 | 655.85 | 519,014 | -8.96(-1.35%) |
Sep 12, 2014 | 671.84 | 672.64 | 663.16 | 664.81 | 303,031 | -7.92(-1.18%) |
Sep 11, 2014 | 670.29 | 673.70 | 666.62 | 672.73 | 317,447 | +1.37(+0.20%) |
Sep 10, 2014 | 673.00 | 677.19 | 664.16 | 671.36 | 366,587 | +1.41(+0.21%) |
Sep 09, 2014 | 679.10 | 679.10 | 669.27 | 669.95 | 282,760 | -8.42(-1.24%) |
Sep 08, 2014 | 677.90 | 679.77 | 674.45 | 678.37 | 205,630 | +0.42(+0.06%) |
Sep 05, 2014 | 679.81 | 681.50 | 676.49 | 677.95 | 239,958 | -2.59(-0.38%) |
Sep 04, 2014 | 681.00 | 685.44 | 677.24 | 680.54 | 270,597 | +0.44(+0.06%) |
Sep 03, 2014 | 682.90 | 692.90 | 678.79 | 680.10 | 306,921 | -2.80(-0.41%) |
Sep 02, 2014 | 678.85 | 683.50 | 675.25 | 682.90 | 232,745 | +4.25(+0.63%) |
Aug 29, 2014 | 678.97 | 678.65 | 678.65 | 678.65 | 180,800 | +0.81(+0.12%) |
Aug 28, 2014 | 676.15 | 679.66 | 674.25 | 677.84 | 152,987 | +0.81(+0.12%) |
Aug 27, 2014 | 681.38 | 682.35 | 676.14 | 677.03 | 259,812 | -6.86(-1.00%) |
Aug 26, 2014 | 676.72 | 685.98 | 676.24 | 683.89 | 289,929 | +7.65(+1.13%) |
Aug 25, 2014 | 679.00 | 680.22 | 675.02 | 676.24 | 213,822 | -0.71(-0.10%) |
Aug 22, 2014 | 678.17 | 681.41 | 676.05 | 676.95 | 360,422 | -4.12(-0.60%) |
Aug 21, 2014 | 697.00 | 697.93 | 677.50 | 681.07 | 716,089 | +2.66(+0.39%) |
Aug 20, 2014 | 680.76 | 680.76 | 675.02 | 678.41 | 305,854 | -2.67(-0.39%) |
Aug 19, 2014 | 686.35 | 689.23 | 680.82 | 681.08 | 231,698 | -3.75(-0.55%) |
Aug 18, 2014 | 681.00 | 684.75 | 680.41 | 684.83 | 201,138 | +6.65(+0.98%) |
Aug 15, 2014 | 682.48 | 684.15 | 673.76 | 678.18 | 331,797 | -1.11(-0.16%) |
Aug 14, 2014 | 683.78 | 684.67 | 675.81 | 679.29 | 303,968 | -4.39(-0.64%) |
Aug 13, 2014 | 675.00 | 687.67 | 675.00 | 683.68 | 387,477 | +7.45(+1.10%) |
Aug 12, 2014 | 678.16 | 679.66 | 672.00 | 676.23 | 225,912 | -4.31(-0.63%) |
Aug 11, 2014 | 673.46 | 682.74 | 668.08 | 680.54 | 355,045 | +10.84(+1.62%) |
Aug 08, 2014 | 668.00 | 670.21 | 664.24 | 669.70 | 354,191 | -2.14(-0.32%) |
Aug 07, 2014 | 677.50 | 679.95 | 669.16 | 671.84 | 289,834 | -1.16(-0.17%) |
Aug 06, 2014 | 671.00 | 681.56 | 668.67 | 673.00 | 374,786 | -1.71(-0.25%) |
Aug 05, 2014 | 682.93 | 682.93 | 671.53 | 674.71 | 334,303 | -8.27(-1.21%) |
Aug 04, 2014 | 678.03 | 686.05 | 674.44 | 682.98 | 444,099 | +7.84(+1.16%) |
Aug 01, 2014 | 674.81 | 677.18 | 667.64 | 675.14 | 341,686 | +2.64(+0.39%) |
Jul 31, 2014 | 678.01 | 679.50 | 672.00 | 672.50 | 462,160 | -9.33(-1.37%) |
Jul 30, 2014 | 678.00 | 682.67 | 676.00 | 681.83 | 404,219 | +7.47(+1.11%) |
Jul 29, 2014 | 677.42 | 680.37 | 673.31 | 674.36 | 282,492 | -3.65(-0.54%) |
Jul 28, 2014 | 675.11 | 678.96 | 671.99 | 678.01 | 470,692 | +4.43(+0.66%) |
Jul 25, 2014 | 657.80 | 674.00 | 657.80 | 673.58 | 595,978 | +13.38(+2.03%) |
Jul 24, 2014 | 663.13 | 663.77 | 656.79 | 660.20 | 373,996 | -1.07(-0.16%) |
Jul 23, 2014 | 658.71 | 662.69 | 655.16 | 661.27 | 553,174 | +1.50(+0.23%) |
Jul 22, 2014 | 649.90 | 667.90 | 649.27 | 659.77 | 2,260,413 | +69.84(+11.84%) |
Jul 21, 2014 | 593.29 | 596.90 | 582.69 | 589.93 | 1,002,872 | -2.49(-0.42%) |
Jul 18, 2014 | 583.71 | 593.41 | 583.02 | 592.42 | 432,611 | +10.77(+1.85%) |
Jul 17, 2014 | 591.02 | 592.00 | 579.81 | 581.65 | 415,138 | -8.82(-1.49%) |
Jul 16, 2014 | 601.00 | 601.32 | 590.00 | 590.47 | 387,008 | -6.98(-1.17%) |
Jul 15, 2014 | 605.00 | 606.88 | 590.34 | 597.45 | 558,729 | -7.47(-1.23%) |
Jul 14, 2014 | 601.70 | 608.77 | 600.09 | 604.92 | 325,502 | +6.43(+1.07%) |
Jul 11, 2014 | 600.44 | 601.50 | 597.50 | 598.49 | 224,602 | -2.12(-0.35%) |
Jul 10, 2014 | 596.00 | 607.55 | 595.05 | 600.61 | 425,208 | -3.56(-0.59%) |
Jul 09, 2014 | 588.55 | 605.00 | 588.55 | 604.17 | 596,500 | +17.58(+3.00%) |
Jul 08, 2014 | 591.26 | 592.75 | 575.92 | 586.59 | 520,876 | -7.24(-1.22%) |
Jul 07, 2014 | 601.65 | 603.16 | 592.83 | 593.83 | 298,567 | -9.77(-1.62%) |
Jul 03, 2014 | 600.25 | 603.60 | 603.60 | 603.60 | 140,600 | +4.28(+0.71%) |
Jul 02, 2014 | 603.49 | 603.49 | 597.00 | 599.32 | 239,871 | -3.94(-0.65%) |