Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 237.30 | 238.53 | 236.46 | 236.88 | 991,897 | -0.37(-0.16%) |
Sep 29, 2014 | 236.67 | 237.65 | 235.42 | 237.25 | 735,742 | -2.25(-0.94%) |
Sep 26, 2014 | 237.10 | 240.38 | 237.03 | 239.50 | 402,089 | +2.28(+0.96%) |
Sep 25, 2014 | 239.63 | 239.63 | 236.78 | 237.22 | 576,445 | -2.87(-1.20%) |
Sep 24, 2014 | 239.21 | 241.25 | 239.21 | 240.09 | 876,840 | +0.88(+0.37%) |
Sep 23, 2014 | 241.18 | 241.94 | 239.14 | 239.21 | 723,695 | -3.34(-1.38%) |
Sep 22, 2014 | 244.87 | 245.11 | 242.26 | 242.55 | 595,320 | -3.13(-1.27%) |
Sep 19, 2014 | 248.90 | 249.12 | 245.54 | 245.68 | 815,167 | -1.36(-0.55%) |
Sep 18, 2014 | 244.17 | 247.40 | 244.05 | 247.04 | 680,203 | +2.82(+1.15%) |
Sep 17, 2014 | 242.82 | 245.44 | 242.34 | 244.22 | 507,429 | +1.85(+0.76%) |
Sep 16, 2014 | 242.00 | 242.89 | 239.96 | 242.37 | 748,063 | +0.00(+0.00%) |
Sep 15, 2014 | 242.99 | 239.96 | 242.37 | 883,844 | +2.41(+1.00%) | |
Sep 12, 2014 | 241.52 | 241.79 | 239.35 | 239.96 | 494,065 | -1.71(-0.71%) |
Sep 11, 2014 | 241.32 | 242.18 | 240.94 | 241.67 | 486,651 | -0.60(-0.25%) |
Sep 10, 2014 | 241.49 | 242.82 | 240.50 | 242.27 | 288,672 | +1.01(+0.42%) |
Sep 09, 2014 | 241.68 | 242.99 | 240.79 | 241.26 | 422,696 | -0.50(-0.21%) |
Sep 08, 2014 | 241.65 | 243.18 | 240.35 | 241.76 | 557,254 | +0.58(+0.24%) |
Sep 05, 2014 | 241.25 | 237.55 | 241.18 | 629,481 | +1.97(+0.82%) | |
Sep 04, 2014 | 241.77 | 241.78 | 238.62 | 239.21 | 708,906 | -1.78(-0.74%) |
Sep 03, 2014 | 241.02 | 244.91 | 240.43 | 240.99 | 456,197 | -0.35(-0.15%) |
Sep 02, 2014 | 243.89 | 244.69 | 240.61 | 241.34 | 977,074 | -2.72(-1.11%) |
Aug 29, 2014 | 244.06 | 244.06 | 244.06 | 0 | +0.95(+0.39%) | |
Aug 28, 2014 | 243.97 | 240.86 | 243.11 | 447,773 | +0.59(+0.24%) | |
Aug 27, 2014 | 244.07 | 244.07 | 242.31 | 242.52 | 479,837 | -1.29(-0.53%) |
Aug 26, 2014 | 243.78 | 244.51 | 243.26 | 243.81 | 456,908 | +0.28(+0.11%) |
Aug 25, 2014 | 243.97 | 244.26 | 242.80 | 243.53 | 353,784 | +0.55(+0.23%) |
Aug 22, 2014 | 243.53 | 243.92 | 242.18 | 242.98 | 400,146 | -0.87(-0.36%) |
Aug 21, 2014 | 243.86 | 244.31 | 243.24 | 243.85 | 378,821 | +0.14(+0.06%) |
Aug 20, 2014 | 243.83 | 241.15 | 243.71 | 649,797 | +1.41(+0.58%) | |
Aug 19, 2014 | 241.84 | 242.67 | 241.47 | 242.30 | 428,169 | +0.68(+0.28%) |
Aug 18, 2014 | 241.56 | 242.84 | 240.93 | 241.62 | 612,114 | +1.95(+0.81%) |
Aug 15, 2014 | 241.55 | 241.93 | 236.68 | 239.67 | 1,119,334 | -0.70(-0.29%) |
Aug 14, 2014 | 237.42 | 240.72 | 237.23 | 240.37 | 938,801 | +4.82(+2.05%) |
Aug 13, 2014 | 235.76 | 232.98 | 235.55 | 500,109 | +2.97(+1.28%) | |
Aug 12, 2014 | 233.75 | 234.61 | 231.44 | 232.58 | 354,178 | -1.20(-0.51%) |
Aug 11, 2014 | 233.64 | 236.18 | 233.51 | 233.78 | 758,574 | -0.05(-0.02%) |
Aug 08, 2014 | 233.83 | 590,475 | +4.29(+1.87%) | |||
Aug 07, 2014 | 229.03 | 231.32 | 229.03 | 229.54 | 1,047,186 | +1.04(+0.46%) |
Aug 06, 2014 | 227.35 | 229.18 | 226.38 | 228.50 | 777,223 | -0.82(-0.36%) |
Aug 05, 2014 | 227.96 | 232.59 | 227.94 | 229.32 | 982,586 | +0.14(+0.06%) |
Aug 04, 2014 | 229.25 | 229.95 | 227.92 | 229.18 | 1,096,329 | -0.07(-0.03%) |
Aug 01, 2014 | 228.55 | 231.54 | 228.00 | 229.25 | 1,210,593 | +0.45(+0.20%) |
Jul 31, 2014 | 231.56 | 231.75 | 228.28 | 228.80 | 1,390,452 | -4.23(-1.82%) |
Jul 30, 2014 | 233.03 | 234.64 | 231.25 | 233.03 | 1,106,953 | +1.62(+0.70%) |
Jul 29, 2014 | 234.25 | 234.25 | 231.34 | 231.41 | 1,203,613 | -2.17(-0.93%) |
Jul 28, 2014 | 233.87 | 234.70 | 232.75 | 233.58 | 1,309,065 | +0.72(+0.31%) |
Jul 25, 2014 | 234.15 | 235.17 | 231.12 | 232.86 | 2,550,635 | -3.35(-1.42%) |
Jul 24, 2014 | 246.12 | 246.80 | 230.10 | 236.21 | 4,407,834 | -13.82(-5.53%) |
Jul 23, 2014 | 256.67 | 257.10 | 249.80 | 250.03 | 1,304,975 | -6.67(-2.60%) |
Jul 22, 2014 | 258.00 | 258.20 | 255.20 | 256.70 | 679,041 | +0.11(+0.04%) |
Jul 21, 2014 | 256.55 | 257.32 | 254.79 | 256.59 | 403,028 | -0.80(-0.31%) |
Jul 18, 2014 | 255.48 | 258.00 | 254.60 | 257.39 | 364,431 | +2.68(+1.05%) |
Jul 17, 2014 | 255.96 | 258.62 | 254.50 | 254.71 | 572,876 | -3.01(-1.17%) |
Jul 16, 2014 | 252.78 | 260.04 | 252.15 | 257.72 | 462,172 | -1.79(-0.69%) |
Jul 15, 2014 | 259.01 | 261.22 | 257.16 | 259.51 | 981,537 | +0.23(+0.09%) |
Jul 14, 2014 | 256.67 | 260.00 | 256.63 | 259.28 | 659,263 | +3.48(+1.36%) |
Jul 11, 2014 | 254.20 | 256.00 | 252.50 | 255.80 | 456,978 | +1.85(+0.73%) |
Jul 10, 2014 | 252.00 | 255.59 | 252.00 | 253.95 | 633,044 | -0.63(-0.25%) |
Jul 09, 2014 | 254.85 | 255.26 | 253.41 | 254.58 | 608,787 | +0.54(+0.21%) |
Jul 08, 2014 | 254.30 | 254.70 | 253.07 | 254.04 | 883,390 | -1.27(-0.50%) |
Jul 07, 2014 | 254.44 | 256.21 | 252.66 | 255.31 | 690,547 | +0.42(+0.16%) |
Jul 03, 2014 | 254.89 | 254.89 | 254.89 | 0 | +0.99(+0.39%) | |
Jul 02, 2014 | 255.28 | 255.75 | 252.87 | 253.90 | 469,560 | -1.19(-0.47%) |