Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 212.59 | 214.67 | 211.53 | 212.06 | 490,780 | -0.31(-0.15%) |
Sep 29, 2014 | 210.50 | 213.46 | 210.50 | 212.37 | 439,228 | +0.00(+0.00%) |
Sep 26, 2014 | 211.10 | 213.36 | 210.95 | 212.37 | 280,580 | +1.59(+0.76%) |
Sep 25, 2014 | 212.20 | 212.64 | 210.78 | 210.78 | 506,187 | -2.12(-1.00%) |
Sep 24, 2014 | 211.68 | 214.32 | 211.68 | 212.90 | 399,713 | +0.87(+0.41%) |
Sep 23, 2014 | 211.45 | 212.75 | 210.76 | 212.03 | 502,519 | +0.25(+0.12%) |
Sep 22, 2014 | 213.02 | 213.62 | 211.20 | 211.78 | 352,656 | -1.77(-0.83%) |
Sep 19, 2014 | 214.36 | 214.52 | 212.50 | 213.55 | 496,393 | +0.29(+0.13%) |
Sep 18, 2014 | 211.59 | 213.61 | 210.78 | 213.26 | 377,068 | +2.34(+1.11%) |
Sep 17, 2014 | 210.55 | 211.92 | 209.76 | 210.92 | 596,148 | +1.37(+0.66%) |
Sep 16, 2014 | 209.29 | 209.83 | 207.14 | 209.55 | 527,875 | +0.21(+0.10%) |
Sep 15, 2014 | 209.72 | 210.07 | 207.89 | 209.34 | 272,057 | -0.03(-0.01%) |
Sep 12, 2014 | 207.22 | 209.40 | 206.71 | 209.36 | 605,779 | +1.61(+0.77%) |
Sep 11, 2014 | 206.95 | 208.50 | 206.18 | 207.75 | 356,644 | -0.03(-0.02%) |
Sep 10, 2014 | 208.36 | 208.36 | 206.66 | 207.78 | 291,790 | -0.25(-0.12%) |
Sep 09, 2014 | 210.02 | 210.02 | 207.99 | 208.04 | 394,818 | -1.65(-0.79%) |
Sep 08, 2014 | 209.48 | 211.15 | 209.48 | 209.69 | 284,018 | -0.54(-0.26%) |
Sep 05, 2014 | 211.66 | 212.05 | 209.77 | 210.23 | 478,483 | -1.82(-0.86%) |
Sep 04, 2014 | 211.63 | 213.46 | 211.63 | 212.05 | 540,670 | +1.51(+0.72%) |
Sep 03, 2014 | 208.50 | 210.59 | 208.98 | 210.54 | 479,518 | +2.04(+0.98%) |
Sep 02, 2014 | 208.11 | 208.66 | 208.11 | 208.50 | 441,785 | +1.04(+0.50%) |
Aug 29, 2014 | 206.93 | 207.46 | 207.46 | 207.46 | 304,153 | +0.54(+0.26%) |
Aug 28, 2014 | 206.14 | 207.19 | 205.62 | 206.93 | 304,209 | -0.37(-0.18%) |
Aug 27, 2014 | 209.21 | 209.29 | 206.82 | 207.30 | 374,634 | -2.35(-1.12%) |
Aug 26, 2014 | 210.44 | 210.96 | 208.80 | 209.65 | 481,510 | -0.66(-0.31%) |
Aug 25, 2014 | 209.33 | 211.22 | 209.07 | 210.30 | 591,491 | +2.15(+1.03%) |
Aug 22, 2014 | 208.53 | 209.07 | 207.87 | 208.16 | 289,872 | -0.71(-0.34%) |
Aug 21, 2014 | 206.49 | 209.32 | 205.49 | 208.86 | 400,420 | +2.23(+1.08%) |
Aug 20, 2014 | 207.06 | 207.29 | 206.10 | 206.63 | 533,619 | -0.39(-0.19%) |
Aug 19, 2014 | 204.61 | 207.44 | 204.04 | 207.02 | 473,983 | +2.39(+1.17%) |
Aug 18, 2014 | 201.51 | 204.66 | 200.18 | 204.62 | 626,596 | +4.72(+2.36%) |
Aug 15, 2014 | 201.47 | 202.21 | 198.49 | 199.91 | 412,627 | -1.03(-0.51%) |
Aug 14, 2014 | 202.23 | 202.68 | 200.69 | 200.93 | 433,731 | -0.95(-0.47%) |
Aug 13, 2014 | 201.41 | 202.68 | 201.19 | 201.89 | 425,370 | +0.69(+0.34%) |
Aug 12, 2014 | 200.00 | 201.73 | 199.44 | 201.19 | 310,479 | +0.97(+0.48%) |
Aug 11, 2014 | 200.42 | 202.18 | 200.12 | 200.23 | 351,880 | +0.86(+0.43%) |
Aug 08, 2014 | 197.18 | 198.95 | 196.58 | 199.37 | 447,815 | +2.97(+1.51%) |
Aug 07, 2014 | 198.87 | 199.66 | 196.09 | 196.40 | 392,999 | -1.25(-0.63%) |
Aug 06, 2014 | 196.36 | 198.54 | 194.87 | 197.65 | 486,224 | +0.64(+0.32%) |
Aug 05, 2014 | 195.82 | 198.09 | 195.27 | 197.01 | 531,650 | -0.12(-0.06%) |
Aug 04, 2014 | 197.50 | 197.50 | 193.94 | 197.13 | 725,660 | -0.17(-0.09%) |
Aug 01, 2014 | 196.13 | 197.90 | 195.55 | 197.29 | 623,458 | +0.05(+0.03%) |
Jul 31, 2014 | 199.71 | 200.57 | 196.95 | 197.25 | 604,776 | -4.09(-2.03%) |
Jul 30, 2014 | 201.11 | 202.13 | 199.01 | 201.34 | 586,648 | +1.08(+0.54%) |
Jul 29, 2014 | 201.09 | 201.57 | 199.77 | 200.26 | 369,643 | -1.02(-0.51%) |
Jul 28, 2014 | 202.31 | 202.73 | 200.04 | 201.28 | 496,478 | -1.01(-0.50%) |
Jul 25, 2014 | 202.80 | 203.58 | 200.99 | 202.29 | 284,672 | +0.56(+0.28%) |
Jul 24, 2014 | 202.26 | 202.92 | 201.18 | 201.72 | 454,739 | -0.45(-0.22%) |
Jul 23, 2014 | 202.78 | 202.89 | 200.98 | 202.18 | 437,284 | -0.67(-0.33%) |
Jul 22, 2014 | 202.64 | 203.59 | 202.26 | 202.85 | 440,122 | +1.32(+0.65%) |
Jul 21, 2014 | 203.58 | 205.53 | 201.00 | 201.53 | 654,103 | -2.17(-1.07%) |
Jul 18, 2014 | 203.20 | 203.86 | 201.55 | 203.70 | 811,958 | +1.22(+0.60%) |
Jul 17, 2014 | 203.78 | 207.60 | 201.31 | 202.48 | 1,538,175 | -2.93(-1.42%) |
Jul 16, 2014 | 207.18 | 207.19 | 204.79 | 205.41 | 656,675 | -0.81(-0.39%) |
Jul 15, 2014 | 205.41 | 206.66 | 204.59 | 206.21 | 910,383 | +0.81(+0.39%) |
Jul 14, 2014 | 206.87 | 207.37 | 205.31 | 205.41 | 611,165 | +0.08(+0.04%) |
Jul 11, 2014 | 201.90 | 206.35 | 201.90 | 205.33 | 903,445 | -2.40(-1.15%) |
Jul 10, 2014 | 208.04 | 208.48 | 206.70 | 207.73 | 339,556 | -2.02(-0.96%) |
Jul 09, 2014 | 209.41 | 210.49 | 208.92 | 209.75 | 341,464 | -0.63(-0.30%) |
Jul 08, 2014 | 210.15 | 210.65 | 208.57 | 210.38 | 487,634 | +0.23(+0.11%) |
Jul 07, 2014 | 212.62 | 212.62 | 208.59 | 210.15 | 583,316 | -4.24(-1.98%) |
Jul 03, 2014 | 212.02 | 214.38 | 214.38 | 214.38 | 249,760 | +3.39(+1.61%) |
Jul 02, 2014 | 210.96 | 212.05 | 209.87 | 210.99 | 584,313 | -0.19(-0.09%) |