Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 192.60 | 201.00 | 190.50 | 201.00 | 2,831 | +8.40(+4.36%) |
Sep 29, 2014 | 187.80 | 197.10 | 187.80 | 192.60 | 1,828 | +3.00(+1.58%) |
Sep 26, 2014 | 194.40 | 198.48 | 188.40 | 189.60 | 1,927 | -0.90(-0.47%) |
Sep 25, 2014 | 194.70 | 206.10 | 189.90 | 190.50 | 2,796 | +0.00(+0.00%) |
Sep 24, 2014 | 191.40 | 206.10 | 187.50 | 190.50 | 6,746 | +6.60(+3.59%) |
Sep 23, 2014 | 183.90 | 192.90 | 181.20 | 183.90 | 2,023 | -2.70(-1.45%) |
Sep 22, 2014 | 190.50 | 197.40 | 186.30 | 186.60 | 1,466 | -3.90(-2.05%) |
Sep 19, 2014 | 195.30 | 201.00 | 189.60 | 190.50 | 4,983 | -3.30(-1.70%) |
Sep 18, 2014 | 191.40 | 202.20 | 190.80 | 193.80 | 2,218 | +2.40(+1.25%) |
Sep 17, 2014 | 189.00 | 203.70 | 188.10 | 191.40 | 2,431 | +1.80(+0.95%) |
Sep 16, 2014 | 180.00 | 201.30 | 180.00 | 189.60 | 2,191 | +9.90(+5.51%) |
Sep 15, 2014 | 179.70 | 191.40 | 179.70 | 179.70 | 1,376 | +0.60(+0.34%) |
Sep 12, 2014 | 181.50 | 182.52 | 178.80 | 179.10 | 850 | -1.80(-1.00%) |
Sep 11, 2014 | 183.60 | 186.00 | 180.00 | 180.90 | 1,008 | -3.90(-2.11%) |
Sep 10, 2014 | 182.10 | 182.10 | 182.10 | 184.80 | 2,409 | +3.90(+2.16%) |
Sep 09, 2014 | 185.10 | 194.10 | 180.30 | 180.90 | 2,414 | -5.10(-2.74%) |
Sep 08, 2014 | 183.90 | 186.90 | 179.40 | 186.00 | 1,966 | +6.30(+3.51%) |
Sep 05, 2014 | 183.90 | 189.00 | 179.70 | 179.70 | 2,154 | -0.60(-0.33%) |
Sep 04, 2014 | 183.00 | 183.00 | 183.00 | 180.30 | 1,957 | -2.10(-1.15%) |
Sep 03, 2014 | 183.90 | 187.50 | 180.30 | 182.40 | 1,283 | -0.30(-0.16%) |
Sep 02, 2014 | 187.80 | 187.80 | 180.60 | 182.70 | 1,441 | -3.90(-2.09%) |
Aug 29, 2014 | 187.80 | 186.60 | 186.60 | 186.60 | 1,170 | -0.90(-0.48%) |
Aug 28, 2014 | 187.20 | 194.10 | 186.30 | 187.50 | 420 | -1.20(-0.64%) |
Aug 27, 2014 | 193.80 | 199.50 | 181.80 | 188.70 | 5,034 | -1.50(-0.79%) |
Aug 26, 2014 | 185.40 | 195.90 | 183.00 | 190.20 | 1,679 | +6.30(+3.43%) |
Aug 25, 2014 | 180.90 | 187.50 | 180.90 | 183.90 | 2,382 | +1.20(+0.66%) |
Aug 22, 2014 | 188.40 | 192.30 | 181.20 | 182.70 | 2,391 | -5.10(-2.72%) |
Aug 21, 2014 | 182.40 | 192.00 | 182.40 | 187.80 | 924 | +3.30(+1.79%) |
Aug 20, 2014 | 191.10 | 196.80 | 182.40 | 184.50 | 1,178 | -8.40(-4.35%) |
Aug 19, 2014 | 194.10 | 198.00 | 192.00 | 192.90 | 794 | -1.20(-0.62%) |
Aug 18, 2014 | 198.90 | 204.03 | 194.40 | 194.10 | 1,493 | -2.40(-1.22%) |
Aug 15, 2014 | 206.40 | 206.40 | 195.90 | 196.50 | 1,245 | -5.40(-2.67%) |
Aug 14, 2014 | 199.80 | 203.10 | 199.80 | 201.90 | 887 | +1.80(+0.90%) |
Aug 13, 2014 | 193.20 | 201.00 | 189.90 | 200.10 | 1,189 | +6.90(+3.57%) |
Aug 12, 2014 | 198.30 | 198.30 | 189.90 | 193.20 | 1,068 | -6.90(-3.45%) |
Aug 11, 2014 | 200.70 | 203.40 | 193.80 | 200.10 | 1,685 | -0.90(-0.45%) |
Aug 08, 2014 | 197.40 | 202.80 | 195.30 | 201.00 | 1,796 | +1.80(+0.90%) |
Aug 07, 2014 | 202.50 | 204.00 | 197.70 | 199.20 | 1,843 | -1.80(-0.90%) |
Aug 06, 2014 | 195.30 | 203.70 | 189.30 | 201.00 | 2,479 | +4.50(+2.29%) |
Aug 05, 2014 | 183.90 | 197.10 | 180.00 | 196.50 | 4,239 | +11.40(+6.16%) |
Aug 04, 2014 | 182.40 | 194.10 | 177.88 | 185.10 | 6,139 | +3.60(+1.98%) |
Aug 01, 2014 | 190.20 | 195.00 | 180.00 | 181.50 | 5,000 | -7.80(-4.12%) |
Jul 31, 2014 | 204.00 | 205.80 | 189.00 | 189.30 | 6,006 | -16.20(-7.88%) |
Jul 30, 2014 | 211.50 | 211.50 | 200.10 | 205.50 | 5,172 | -3.60(-1.72%) |
Jul 29, 2014 | 208.50 | 214.20 | 207.30 | 209.10 | 2,260 | +1.20(+0.58%) |
Jul 28, 2014 | 210.00 | 210.00 | 203.44 | 207.90 | 1,187 | -1.80(-0.86%) |
Jul 25, 2014 | 208.80 | 212.70 | 203.70 | 209.70 | 2,772 | -1.50(-0.71%) |
Jul 24, 2014 | 216.90 | 216.90 | 210.30 | 211.20 | 1,628 | -4.80(-2.22%) |
Jul 23, 2014 | 219.30 | 220.80 | 213.30 | 216.00 | 2,520 | -3.30(-1.50%) |
Jul 22, 2014 | 213.00 | 225.30 | 213.00 | 219.30 | 5,265 | +11.10(+5.33%) |
Jul 21, 2014 | 215.10 | 220.80 | 203.40 | 208.20 | 3,306 | -9.30(-4.28%) |
Jul 18, 2014 | 193.20 | 221.40 | 193.20 | 217.50 | 5,566 | +21.90(+11.20%) |
Jul 17, 2014 | 210.30 | 214.80 | 193.50 | 195.60 | 3,707 | -18.30(-8.56%) |
Jul 16, 2014 | 222.90 | 225.00 | 210.12 | 213.90 | 2,035 | -6.90(-3.13%) |
Jul 15, 2014 | 226.80 | 226.80 | 214.80 | 220.80 | 3,377 | -7.50(-3.29%) |
Jul 14, 2014 | 220.80 | 231.30 | 220.80 | 228.30 | 2,624 | +6.30(+2.84%) |
Jul 11, 2014 | 217.80 | 230.70 | 217.80 | 222.00 | 1,750 | +3.00(+1.37%) |
Jul 10, 2014 | 216.90 | 223.50 | 216.00 | 219.00 | 1,007 | -3.00(-1.35%) |
Jul 09, 2014 | 223.20 | 225.90 | 220.80 | 222.00 | 1,644 | -0.30(-0.13%) |
Jul 08, 2014 | 226.80 | 226.80 | 214.20 | 222.30 | 5,740 | -4.20(-1.85%) |
Jul 07, 2014 | 223.80 | 233.10 | 219.84 | 226.50 | 6,534 | +3.00(+1.34%) |
Jul 03, 2014 | 226.50 | 223.50 | 223.50 | 223.50 | 2,646 | -2.10(-0.93%) |
Jul 02, 2014 | 227.70 | 231.60 | 218.40 | 225.60 | 6,742 | -2.10(-0.92%) |