Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 330.23 | 332.40 | 327.08 | 330.81 | 1,055,203 | +0.65(+0.20%) |
Sep 29, 2014 | 329.70 | 333.50 | 326.85 | 330.16 | 802,249 | -3.38(-1.01%) |
Sep 26, 2014 | 333.87 | 334.79 | 328.68 | 333.54 | 1,075,576 | +0.14(+0.04%) |
Sep 25, 2014 | 344.05 | 345.65 | 333.06 | 333.40 | 1,559,965 | -12.90(-3.73%) |
Sep 24, 2014 | 333.40 | 347.75 | 333.11 | 346.30 | 1,582,574 | +14.06(+4.23%) |
Sep 23, 2014 | 328.51 | 334.95 | 327.68 | 332.24 | 1,039,658 | +2.48(+0.75%) |
Sep 22, 2014 | 327.36 | 330.34 | 325.01 | 329.76 | 1,027,923 | +0.52(+0.16%) |
Sep 19, 2014 | 329.51 | 334.82 | 327.49 | 329.24 | 1,742,641 | -0.75(-0.23%) |
Sep 18, 2014 | 328.86 | 330.30 | 325.36 | 329.99 | 637,122 | +2.41(+0.74%) |
Sep 17, 2014 | 328.42 | 330.92 | 322.69 | 327.58 | 1,088,557 | +0.70(+0.21%) |
Sep 16, 2014 | 319.42 | 328.75 | 318.69 | 326.88 | 999,116 | +6.76(+2.11%) |
Sep 15, 2014 | 323.40 | 323.97 | 315.71 | 320.12 | 1,064,013 | -3.27(-1.01%) |
Sep 12, 2014 | 327.31 | 328.16 | 321.11 | 323.39 | 802,697 | -3.72(-1.14%) |
Sep 11, 2014 | 330.41 | 332.81 | 324.74 | 327.11 | 925,266 | -4.97(-1.50%) |
Sep 10, 2014 | 325.99 | 333.00 | 325.99 | 332.08 | 811,110 | +5.25(+1.61%) |
Sep 09, 2014 | 330.74 | 330.74 | 326.03 | 326.83 | 842,123 | -4.48(-1.35%) |
Sep 08, 2014 | 329.28 | 331.85 | 326.74 | 331.31 | 927,175 | +0.83(+0.25%) |
Sep 05, 2014 | 335.04 | 335.75 | 321.00 | 330.48 | 1,911,854 | -4.35(-1.30%) |
Sep 04, 2014 | 344.37 | 344.44 | 333.78 | 334.83 | 830,178 | -9.29(-2.70%) |
Sep 03, 2014 | 343.37 | 345.81 | 342.17 | 344.12 | 736,909 | +1.44(+0.42%) |
Sep 02, 2014 | 345.47 | 347.61 | 340.60 | 342.68 | 715,582 | -0.36(-0.10%) |
Aug 29, 2014 | 343.63 | 343.04 | 343.04 | 343.04 | 700,100 | +1.80(+0.53%) |
Aug 28, 2014 | 341.14 | 343.83 | 339.52 | 341.24 | 644,897 | -2.12(-0.62%) |
Aug 27, 2014 | 343.46 | 343.76 | 339.17 | 343.36 | 972,051 | +0.37(+0.11%) |
Aug 26, 2014 | 343.39 | 343.60 | 340.09 | 342.99 | 837,171 | +0.29(+0.08%) |
Aug 25, 2014 | 342.54 | 345.75 | 341.09 | 342.70 | 719,311 | +2.73(+0.80%) |
Aug 22, 2014 | 339.84 | 341.90 | 337.00 | 339.97 | 677,368 | +1.32(+0.39%) |
Aug 21, 2014 | 342.73 | 344.42 | 337.19 | 338.65 | 663,651 | -3.93(-1.15%) |
Aug 20, 2014 | 343.68 | 345.46 | 340.67 | 342.58 | 700,054 | -3.26(-0.94%) |
Aug 19, 2014 | 344.82 | 348.49 | 343.31 | 345.84 | 815,746 | +1.24(+0.36%) |
Aug 18, 2014 | 347.59 | 348.40 | 342.09 | 344.60 | 1,223,574 | +2.13(+0.62%) |
Aug 15, 2014 | 339.25 | 343.03 | 330.70 | 342.47 | 1,724,429 | +5.46(+1.62%) |
Aug 14, 2014 | 335.05 | 338.51 | 333.81 | 337.01 | 1,319,175 | +2.37(+0.71%) |
Aug 13, 2014 | 325.51 | 335.39 | 324.13 | 334.64 | 1,449,153 | +9.68(+2.98%) |
Aug 12, 2014 | 319.96 | 325.64 | 317.00 | 324.96 | 1,045,605 | +4.62(+1.44%) |
Aug 11, 2014 | 327.30 | 327.44 | 319.07 | 320.34 | 983,040 | -3.71(-1.14%) |
Aug 08, 2014 | 320.88 | 326.40 | 319.32 | 324.05 | 1,197,040 | +3.45(+1.08%) |
Aug 07, 2014 | 326.00 | 327.36 | 319.80 | 320.60 | 872,680 | -4.60(-1.41%) |
Aug 06, 2014 | 324.06 | 328.49 | 322.00 | 325.20 | 940,576 | -0.03(-0.01%) |
Aug 05, 2014 | 325.58 | 328.55 | 322.14 | 325.23 | 1,144,589 | -1.32(-0.40%) |
Aug 04, 2014 | 330.08 | 330.94 | 325.76 | 326.55 | 981,333 | -3.28(-0.99%) |
Aug 01, 2014 | 332.93 | 337.82 | 325.85 | 329.83 | 1,319,275 | -4.56(-1.36%) |
Jul 31, 2014 | 342.72 | 342.86 | 333.35 | 334.39 | 1,165,410 | -10.13(-2.94%) |
Jul 30, 2014 | 344.45 | 349.00 | 343.02 | 344.52 | 1,303,257 | +2.79(+0.82%) |
Jul 29, 2014 | 337.00 | 344.07 | 335.70 | 341.73 | 1,286,026 | +5.34(+1.59%) |
Jul 28, 2014 | 334.68 | 338.34 | 332.10 | 336.39 | 995,641 | +0.94(+0.28%) |
Jul 25, 2014 | 334.78 | 337.50 | 332.76 | 335.45 | 1,068,622 | -1.34(-0.40%) |
Jul 24, 2014 | 337.60 | 339.83 | 335.22 | 336.79 | 1,599,871 | -0.81(-0.24%) |
Jul 23, 2014 | 335.00 | 343.59 | 331.00 | 337.60 | 4,139,930 | +33.93(+11.17%) |
Jul 22, 2014 | 305.18 | 308.68 | 302.94 | 303.67 | 1,199,243 | +1.17(+0.39%) |
Jul 21, 2014 | 303.04 | 304.24 | 300.40 | 302.50 | 1,027,349 | -1.60(-0.53%) |
Jul 18, 2014 | 301.12 | 305.82 | 298.64 | 304.10 | 1,551,679 | +4.81(+1.61%) |
Jul 17, 2014 | 301.85 | 307.99 | 298.31 | 299.29 | 1,649,108 | -4.45(-1.47%) |
Jul 16, 2014 | 313.83 | 313.83 | 302.55 | 303.74 | 1,802,878 | -8.26(-2.65%) |
Jul 15, 2014 | 320.76 | 321.81 | 311.92 | 312.00 | 1,389,435 | -7.75(-2.42%) |
Jul 14, 2014 | 325.12 | 325.12 | 319.06 | 319.75 | 873,890 | -2.47(-0.77%) |
Jul 11, 2014 | 320.00 | 323.44 | 316.04 | 322.22 | 946,921 | +3.10(+0.97%) |
Jul 10, 2014 | 317.10 | 321.41 | 315.00 | 319.12 | 825,164 | -1.02(-0.32%) |
Jul 09, 2014 | 322.62 | 322.87 | 313.61 | 320.14 | 1,026,981 | +2.55(+0.80%) |
Jul 08, 2014 | 324.00 | 324.60 | 316.91 | 317.59 | 1,234,366 | -8.09(-2.48%) |
Jul 07, 2014 | 329.40 | 332.97 | 324.00 | 325.68 | 800,571 | -5.47(-1.65%) |
Jul 03, 2014 | 330.80 | 331.15 | 331.15 | 331.15 | 700,600 | +0.15(+0.05%) |
Jul 02, 2014 | 325.25 | 332.78 | 324.01 | 331.00 | 1,182,238 | +6.26(+1.93%) |