Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 241.08 | 243.89 | 236.00 | 236.69 | 234,206 | -3.65(-1.52%) |
Sep 29, 2014 | 242.61 | 246.50 | 239.21 | 240.34 | 232,059 | -5.50(-2.24%) |
Sep 26, 2014 | 246.08 | 250.80 | 244.00 | 245.84 | 149,766 | -0.67(-0.27%) |
Sep 25, 2014 | 256.84 | 256.95 | 243.25 | 246.51 | 293,790 | -9.45(-3.69%) |
Sep 24, 2014 | 250.00 | 257.55 | 246.01 | 255.96 | 257,366 | +8.21(+3.31%) |
Sep 23, 2014 | 244.54 | 251.58 | 242.00 | 247.75 | 275,628 | +0.51(+0.21%) |
Sep 22, 2014 | 258.00 | 258.45 | 242.00 | 247.24 | 364,054 | -10.81(-4.19%) |
Sep 19, 2014 | 266.75 | 269.00 | 253.97 | 258.05 | 562,189 | -8.83(-3.31%) |
Sep 18, 2014 | 271.57 | 274.09 | 265.00 | 266.88 | 160,027 | -4.09(-1.51%) |
Sep 17, 2014 | 270.00 | 274.67 | 269.01 | 270.97 | 182,130 | +1.18(+0.44%) |
Sep 16, 2014 | 265.95 | 271.98 | 261.21 | 269.79 | 213,361 | +1.38(+0.51%) |
Sep 15, 2014 | 286.75 | 287.80 | 265.22 | 268.41 | 513,850 | -19.80(-6.87%) |
Sep 12, 2014 | 292.92 | 292.92 | 285.46 | 288.21 | 177,569 | -4.64(-1.58%) |
Sep 11, 2014 | 285.20 | 293.25 | 285.02 | 292.85 | 218,710 | +4.94(+1.72%) |
Sep 10, 2014 | 280.50 | 289.00 | 278.55 | 287.91 | 207,773 | +4.82(+1.70%) |
Sep 09, 2014 | 284.51 | 287.70 | 282.00 | 283.09 | 150,978 | -3.43(-1.20%) |
Sep 08, 2014 | 284.30 | 287.01 | 279.42 | 286.52 | 214,291 | +0.36(+0.13%) |
Sep 05, 2014 | 293.39 | 293.39 | 285.10 | 286.16 | 239,394 | -0.54(-0.19%) |
Sep 04, 2014 | 288.94 | 290.00 | 284.06 | 286.70 | 292,856 | -1.59(-0.55%) |
Sep 03, 2014 | 287.20 | 289.78 | 282.52 | 288.29 | 272,806 | +1.20(+0.42%) |
Sep 02, 2014 | 289.59 | 290.43 | 284.50 | 287.09 | 298,948 | -2.63(-0.91%) |
Aug 29, 2014 | 290.05 | 289.72 | 289.72 | 289.72 | 322,800 | +0.62(+0.21%) |
Aug 28, 2014 | 292.15 | 298.75 | 288.51 | 289.10 | 244,353 | -6.17(-2.09%) |
Aug 27, 2014 | 299.00 | 299.81 | 292.45 | 295.27 | 228,547 | -4.63(-1.54%) |
Aug 26, 2014 | 302.00 | 304.34 | 297.25 | 299.90 | 433,265 | +5.34(+1.81%) |
Aug 25, 2014 | 294.25 | 299.50 | 291.52 | 294.56 | 524,268 | +7.45(+2.59%) |
Aug 22, 2014 | 280.20 | 288.50 | 276.00 | 287.11 | 241,955 | +6.59(+2.35%) |
Aug 21, 2014 | 287.46 | 287.99 | 278.29 | 280.52 | 231,193 | -3.57(-1.26%) |
Aug 20, 2014 | 283.37 | 293.00 | 283.00 | 284.09 | 274,556 | -1.47(-0.51%) |
Aug 19, 2014 | 281.98 | 291.19 | 280.42 | 285.56 | 283,244 | +0.76(+0.27%) |
Aug 18, 2014 | 280.00 | 288.54 | 273.00 | 284.80 | 505,046 | +0.10(+0.03%) |
Aug 15, 2014 | 288.00 | 293.99 | 283.59 | 284.70 | 586,794 | -11.66(-3.93%) |
Aug 14, 2014 | 308.00 | 308.24 | 291.78 | 296.36 | 991,109 | -11.25(-3.66%) |
Aug 13, 2014 | 276.53 | 310.77 | 272.46 | 307.61 | 1,876,719 | +31.09(+11.24%) |
Aug 12, 2014 | 345.62 | 347.00 | 274.00 | 276.52 | 6,085,568 | +39.34(+16.59%) |
Aug 11, 2014 | 239.49 | 240.00 | 233.50 | 237.18 | 815,509 | +2.58(+1.10%) |
Aug 08, 2014 | 220.07 | 237.45 | 220.07 | 234.60 | 358,406 | +11.81(+5.30%) |
Aug 07, 2014 | 224.08 | 226.70 | 220.27 | 222.79 | 205,940 | -0.69(-0.31%) |
Aug 06, 2014 | 224.15 | 227.54 | 221.31 | 223.48 | 233,909 | -3.56(-1.57%) |
Aug 05, 2014 | 227.85 | 232.66 | 225.02 | 227.04 | 201,873 | -0.50(-0.22%) |
Aug 04, 2014 | 230.97 | 233.05 | 225.63 | 227.54 | 160,665 | -1.49(-0.65%) |
Aug 01, 2014 | 230.36 | 233.38 | 222.51 | 229.03 | 209,068 | -3.33(-1.43%) |
Jul 31, 2014 | 237.29 | 238.21 | 230.12 | 232.36 | 215,821 | -8.19(-3.40%) |
Jul 30, 2014 | 243.41 | 248.27 | 237.16 | 240.55 | 436,282 | +6.41(+2.74%) |
Jul 29, 2014 | 225.50 | 238.56 | 225.50 | 234.14 | 317,298 | +10.15(+4.53%) |
Jul 28, 2014 | 220.02 | 225.00 | 217.20 | 223.99 | 193,627 | +2.99(+1.35%) |
Jul 25, 2014 | 224.20 | 226.90 | 220.00 | 221.00 | 201,725 | -6.49(-2.85%) |
Jul 24, 2014 | 232.61 | 232.90 | 226.00 | 227.49 | 173,613 | -4.36(-1.88%) |
Jul 23, 2014 | 231.21 | 234.99 | 225.45 | 231.85 | 423,532 | +8.85(+3.97%) |
Jul 22, 2014 | 219.49 | 226.00 | 219.00 | 223.00 | 246,775 | +4.86(+2.23%) |
Jul 21, 2014 | 215.97 | 218.43 | 213.05 | 218.14 | 191,276 | -0.58(-0.27%) |
Jul 18, 2014 | 211.97 | 219.25 | 208.00 | 218.72 | 344,231 | +8.36(+3.97%) |
Jul 17, 2014 | 216.00 | 220.66 | 209.22 | 210.36 | 476,540 | -7.72(-3.54%) |
Jul 16, 2014 | 222.03 | 222.97 | 217.05 | 218.08 | 327,017 | -2.09(-0.95%) |
Jul 15, 2014 | 226.00 | 227.67 | 218.50 | 220.17 | 442,490 | -5.89(-2.61%) |
Jul 14, 2014 | 236.61 | 236.69 | 225.07 | 226.06 | 412,190 | +3.86(+1.74%) |
Jul 11, 2014 | 223.50 | 225.47 | 219.17 | 222.20 | 214,300 | -1.20(-0.54%) |
Jul 10, 2014 | 217.00 | 227.20 | 215.23 | 223.40 | 409,165 | -3.55(-1.56%) |
Jul 09, 2014 | 224.17 | 227.43 | 215.63 | 226.95 | 442,054 | +3.94(+1.77%) |
Jul 08, 2014 | 236.50 | 237.51 | 220.57 | 223.01 | 683,117 | -14.51(-6.11%) |
Jul 07, 2014 | 242.11 | 244.85 | 235.52 | 237.52 | 325,825 | -7.46(-3.05%) |
Jul 03, 2014 | 249.38 | 244.98 | 244.98 | 244.98 | 171,900 | -1.23(-0.50%) |
Jul 02, 2014 | 245.96 | 255.78 | 245.35 | 246.21 | 476,257 | -1.92(-0.78%) |