Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 222.90 | 224.00 | 220.00 | 221.76 | 56,504 | -1.12(-0.50%) |
Sep 29, 2014 | 219.22 | 223.43 | 219.00 | 222.88 | 37,907 | +2.69(+1.22%) |
Sep 26, 2014 | 219.01 | 221.59 | 218.00 | 220.19 | 30,715 | +1.18(+0.54%) |
Sep 25, 2014 | 220.76 | 221.51 | 217.00 | 219.01 | 32,917 | -2.80(-1.26%) |
Sep 24, 2014 | 217.08 | 222.45 | 216.50 | 221.81 | 42,491 | +4.67(+2.15%) |
Sep 23, 2014 | 217.50 | 218.66 | 216.17 | 217.14 | 43,165 | -0.73(-0.34%) |
Sep 22, 2014 | 220.83 | 222.20 | 217.26 | 217.87 | 27,162 | -3.30(-1.49%) |
Sep 19, 2014 | 223.85 | 224.67 | 220.83 | 221.17 | 45,719 | -2.34(-1.05%) |
Sep 18, 2014 | 223.80 | 224.94 | 221.78 | 223.51 | 29,278 | +0.70(+0.31%) |
Sep 17, 2014 | 226.15 | 227.36 | 221.08 | 222.81 | 59,170 | -2.95(-1.31%) |
Sep 16, 2014 | 217.12 | 226.20 | 218.47 | 225.76 | 74,581 | +7.29(+3.34%) |
Sep 15, 2014 | 218.96 | 221.33 | 217.56 | 218.47 | 66,263 | +0.71(+0.33%) |
Sep 12, 2014 | 218.08 | 218.83 | 216.30 | 217.76 | 34,195 | +0.29(+0.13%) |
Sep 11, 2014 | 215.51 | 218.55 | 213.37 | 217.47 | 27,480 | +1.63(+0.76%) |
Sep 10, 2014 | 215.04 | 216.68 | 214.00 | 215.84 | 24,046 | +0.15(+0.07%) |
Sep 09, 2014 | 217.21 | 217.21 | 214.16 | 215.69 | 42,795 | -1.19(-0.55%) |
Sep 08, 2014 | 216.26 | 217.33 | 215.27 | 216.88 | 24,477 | -0.17(-0.08%) |
Sep 05, 2014 | 218.30 | 219.31 | 215.50 | 217.05 | 39,418 | -2.26(-1.03%) |
Sep 04, 2014 | 219.77 | 221.75 | 218.04 | 219.31 | 46,196 | -0.63(-0.29%) |
Sep 03, 2014 | 223.51 | 223.51 | 218.03 | 219.94 | 66,711 | -3.13(-1.40%) |
Sep 02, 2014 | 220.79 | 223.49 | 220.00 | 223.07 | 67,815 | +2.09(+0.95%) |
Aug 29, 2014 | 222.67 | 220.98 | 220.98 | 220.98 | 44,400 | -2.02(-0.91%) |
Aug 28, 2014 | 224.49 | 224.99 | 222.21 | 223.00 | 28,815 | -3.00(-1.33%) |
Aug 27, 2014 | 227.83 | 228.22 | 224.97 | 226.00 | 21,484 | -1.82(-0.80%) |
Aug 26, 2014 | 227.92 | 228.60 | 226.10 | 227.82 | 53,108 | +0.54(+0.24%) |
Aug 25, 2014 | 227.55 | 228.57 | 225.58 | 227.28 | 28,622 | +0.03(+0.01%) |
Aug 22, 2014 | 227.39 | 227.99 | 226.79 | 227.25 | 56,517 | +0.18(+0.08%) |
Aug 21, 2014 | 227.02 | 227.49 | 226.16 | 227.07 | 49,465 | +0.08(+0.04%) |
Aug 20, 2014 | 227.93 | 229.86 | 225.80 | 226.99 | 23,942 | -2.87(-1.25%) |
Aug 19, 2014 | 232.70 | 233.50 | 228.10 | 229.86 | 47,012 | -2.75(-1.18%) |
Aug 18, 2014 | 230.00 | 233.18 | 227.87 | 232.61 | 44,745 | +3.78(+1.65%) |
Aug 15, 2014 | 230.22 | 230.22 | 225.20 | 228.83 | 71,908 | +0.78(+0.34%) |
Aug 14, 2014 | 229.96 | 230.00 | 227.38 | 228.05 | 25,967 | -0.78(-0.34%) |
Aug 13, 2014 | 229.76 | 228.19 | 226.26 | 228.83 | 40,163 | +0.64(+0.28%) |
Aug 12, 2014 | 230.00 | 230.00 | 226.06 | 228.19 | 34,671 | -2.67(-1.16%) |
Aug 11, 2014 | 233.00 | 233.45 | 230.24 | 230.86 | 43,751 | -1.47(-0.63%) |
Aug 08, 2014 | 230.00 | 232.51 | 228.00 | 232.33 | 52,632 | +2.33(+1.01%) |
Aug 07, 2014 | 225.46 | 230.00 | 222.90 | 230.00 | 64,188 | +5.37(+2.39%) |
Aug 06, 2014 | 221.25 | 225.46 | 221.25 | 224.63 | 36,120 | +2.62(+1.18%) |
Aug 05, 2014 | 220.88 | 223.75 | 219.73 | 222.01 | 37,256 | +0.33(+0.15%) |
Aug 04, 2014 | 218.01 | 222.17 | 215.60 | 221.68 | 39,184 | +3.93(+1.80%) |
Aug 01, 2014 | 220.06 | 221.43 | 216.35 | 217.75 | 51,020 | -2.65(-1.20%) |
Jul 31, 2014 | 220.31 | 225.88 | 218.01 | 220.40 | 88,107 | -4.41(-1.96%) |
Jul 30, 2014 | 218.90 | 225.21 | 217.10 | 224.81 | 69,936 | +7.01(+3.22%) |
Jul 29, 2014 | 218.25 | 219.16 | 216.32 | 217.80 | 29,429 | +0.27(+0.12%) |
Jul 28, 2014 | 220.14 | 220.32 | 216.10 | 217.53 | 36,532 | -1.71(-0.78%) |
Jul 25, 2014 | 221.01 | 221.71 | 216.96 | 219.24 | 32,377 | -3.11(-1.40%) |
Jul 24, 2014 | 222.56 | 223.00 | 220.01 | 222.35 | 27,321 | +0.28(+0.13%) |
Jul 23, 2014 | 220.62 | 222.75 | 220.01 | 222.07 | 24,886 | +1.22(+0.55%) |
Jul 22, 2014 | 221.69 | 223.47 | 220.22 | 220.85 | 27,946 | -0.83(-0.37%) |
Jul 21, 2014 | 222.26 | 222.81 | 219.84 | 221.68 | 26,991 | -1.97(-0.88%) |
Jul 18, 2014 | 219.12 | 223.81 | 219.12 | 223.65 | 37,116 | +4.15(+1.89%) |
Jul 17, 2014 | 223.66 | 223.99 | 219.00 | 219.50 | 39,271 | -5.62(-2.50%) |
Jul 16, 2014 | 227.46 | 227.59 | 223.75 | 225.12 | 31,853 | -1.25(-0.55%) |
Jul 15, 2014 | 230.13 | 230.28 | 225.61 | 226.37 | 49,074 | -2.81(-1.23%) |
Jul 14, 2014 | 227.01 | 231.29 | 226.70 | 229.18 | 40,985 | +2.49(+1.10%) |
Jul 11, 2014 | 225.51 | 227.04 | 224.02 | 226.69 | 26,501 | +0.37(+0.16%) |
Jul 10, 2014 | 226.56 | 227.40 | 225.35 | 226.32 | 49,569 | -4.65(-2.01%) |
Jul 09, 2014 | 231.71 | 231.99 | 229.37 | 230.97 | 35,911 | +0.60(+0.26%) |
Jul 08, 2014 | 230.71 | 231.53 | 228.28 | 230.37 | 52,518 | -1.39(-0.60%) |
Jul 07, 2014 | 229.96 | 233.50 | 229.96 | 231.76 | 56,875 | -0.54(-0.23%) |
Jul 03, 2014 | 228.80 | 232.30 | 232.30 | 232.30 | 48,200 | +3.38(+1.48%) |
Jul 02, 2014 | 228.77 | 229.71 | 227.04 | 228.92 | 47,668 | +0.24(+0.10%) |