Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 507.59 | 512.50 | 503.90 | 509.66 | 411,410 | +1.82(+0.36%) |
Sep 29, 2014 | 506.07 | 509.90 | 504.37 | 507.84 | 230,832 | -0.54(-0.11%) |
Sep 26, 2014 | 503.26 | 509.12 | 503.26 | 508.38 | 265,246 | +3.76(+0.75%) |
Sep 25, 2014 | 505.64 | 509.37 | 504.50 | 504.62 | 225,313 | -4.01(-0.79%) |
Sep 24, 2014 | 509.37 | 509.37 | 503.60 | 508.63 | 344,726 | +0.84(+0.17%) |
Sep 23, 2014 | 501.56 | 513.04 | 501.22 | 507.79 | 467,431 | +2.41(+0.48%) |
Sep 22, 2014 | 515.01 | 519.99 | 500.21 | 505.38 | 897,342 | -21.06(-4.00%) |
Sep 19, 2014 | 536.03 | 536.03 | 525.70 | 526.44 | 440,392 | -5.87(-1.10%) |
Sep 18, 2014 | 536.32 | 536.32 | 529.46 | 532.31 | 286,021 | -4.41(-0.82%) |
Sep 17, 2014 | 540.63 | 542.16 | 536.13 | 536.72 | 170,505 | -4.13(-0.76%) |
Sep 16, 2014 | 528.25 | 543.06 | 528.25 | 540.85 | 206,638 | +10.28(+1.94%) |
Sep 15, 2014 | 530.25 | 532.16 | 529.95 | 530.57 | 123,676 | +0.57(+0.11%) |
Sep 12, 2014 | 529.84 | 530.95 | 526.38 | 530.00 | 153,573 | -0.33(-0.06%) |
Sep 11, 2014 | 526.12 | 531.76 | 525.84 | 530.33 | 165,950 | +2.97(+0.56%) |
Sep 10, 2014 | 528.04 | 531.64 | 526.39 | 527.36 | 217,650 | -0.77(-0.15%) |
Sep 09, 2014 | 533.96 | 534.23 | 527.59 | 528.13 | 200,136 | -7.87(-1.47%) |
Sep 08, 2014 | 535.83 | 538.57 | 533.26 | 536.00 | 105,219 | -2.04(-0.38%) |
Sep 05, 2014 | 535.91 | 539.15 | 534.56 | 538.04 | 154,121 | +3.07(+0.57%) |
Sep 04, 2014 | 537.21 | 537.75 | 534.67 | 534.97 | 143,970 | -2.16(-0.40%) |
Sep 03, 2014 | 538.11 | 539.86 | 534.97 | 537.13 | 106,793 | +0.57(+0.11%) |
Sep 02, 2014 | 534.67 | 541.80 | 538.84 | 536.56 | 212,450 | -2.28(-0.42%) |
Aug 29, 2014 | 540.41 | 538.84 | 538.84 | 538.84 | 130,500 | +0.07(+0.01%) |
Aug 28, 2014 | 535.09 | 540.00 | 533.59 | 538.77 | 102,482 | +0.29(+0.05%) |
Aug 27, 2014 | 537.83 | 539.50 | 535.02 | 538.48 | 158,849 | +2.53(+0.47%) |
Aug 26, 2014 | 542.00 | 540.93 | 535.00 | 535.95 | 169,000 | -4.98(-0.92%) |
Aug 25, 2014 | 539.00 | 543.63 | 537.47 | 540.93 | 85,354 | +3.47(+0.65%) |
Aug 22, 2014 | 538.42 | 539.39 | 536.45 | 537.46 | 161,567 | -0.32(-0.06%) |
Aug 21, 2014 | 538.06 | 541.07 | 536.26 | 537.78 | 145,125 | -0.18(-0.03%) |
Aug 20, 2014 | 536.83 | 538.65 | 531.69 | 537.96 | 177,550 | +1.12(+0.21%) |
Aug 19, 2014 | 534.23 | 539.24 | 533.90 | 536.84 | 115,837 | +2.94(+0.55%) |
Aug 18, 2014 | 531.00 | 534.09 | 529.55 | 533.90 | 126,546 | +4.87(+0.92%) |
Aug 15, 2014 | 533.85 | 535.80 | 528.03 | 529.03 | 148,722 | -1.64(-0.31%) |
Aug 14, 2014 | 526.34 | 533.07 | 524.43 | 530.67 | 163,085 | +6.64(+1.27%) |
Aug 13, 2014 | 526.39 | 526.39 | 520.17 | 524.03 | 140,488 | -0.55(-0.10%) |
Aug 12, 2014 | 523.92 | 526.79 | 520.02 | 524.58 | 116,300 | -0.89(-0.17%) |
Aug 11, 2014 | 528.67 | 528.67 | 524.99 | 525.47 | 86,705 | -0.52(-0.10%) |
Aug 08, 2014 | 519.78 | 526.31 | 516.47 | 525.99 | 162,004 | +8.73(+1.69%) |
Aug 07, 2014 | 520.30 | 521.77 | 515.99 | 517.26 | 203,005 | -2.34(-0.45%) |
Aug 06, 2014 | 516.35 | 522.96 | 515.53 | 519.60 | 133,244 | +1.53(+0.30%) |
Aug 05, 2014 | 516.40 | 524.00 | 515.18 | 518.07 | 173,714 | -1.42(-0.27%) |
Aug 04, 2014 | 514.38 | 521.76 | 514.10 | 519.49 | 114,165 | +5.08(+0.99%) |
Aug 01, 2014 | 515.07 | 520.23 | 512.04 | 514.41 | 177,767 | -2.62(-0.51%) |
Jul 31, 2014 | 523.80 | 523.80 | 516.79 | 517.03 | 284,594 | -4.81(-0.92%) |
Jul 30, 2014 | 510.31 | 523.25 | 510.31 | 521.84 | 261,853 | +11.80(+2.31%) |
Jul 29, 2014 | 512.28 | 514.81 | 509.95 | 510.04 | 170,732 | -3.18(-0.62%) |
Jul 28, 2014 | 513.77 | 517.42 | 512.81 | 513.22 | 133,894 | -1.35(-0.26%) |
Jul 25, 2014 | 518.91 | 518.91 | 513.31 | 514.57 | 149,134 | -0.25(-0.05%) |
Jul 24, 2014 | 511.64 | 516.76 | 510.54 | 514.82 | 242,043 | +7.10(+1.40%) |
Jul 23, 2014 | 510.22 | 512.34 | 506.46 | 507.72 | 262,663 | -4.20(-0.82%) |
Jul 22, 2014 | 514.96 | 515.27 | 505.32 | 511.92 | 332,518 | -3.25(-0.63%) |
Jul 21, 2014 | 520.56 | 521.99 | 513.17 | 515.17 | 220,565 | -5.39(-1.04%) |
Jul 18, 2014 | 521.20 | 523.09 | 517.23 | 520.56 | 345,585 | -4.13(-0.79%) |
Jul 17, 2014 | 528.00 | 531.27 | 523.51 | 524.69 | 149,036 | -7.13(-1.34%) |
Jul 16, 2014 | 535.87 | 535.87 | 529.20 | 531.82 | 236,454 | -1.69(-0.32%) |
Jul 15, 2014 | 531.98 | 534.32 | 528.40 | 533.51 | 251,764 | -0.15(-0.03%) |
Jul 14, 2014 | 536.71 | 536.71 | 533.04 | 533.66 | 105,174 | +0.21(+0.04%) |
Jul 11, 2014 | 534.02 | 534.57 | 528.50 | 533.45 | 109,570 | -0.57(-0.11%) |
Jul 10, 2014 | 535.27 | 538.35 | 532.00 | 534.02 | 132,342 | -4.64(-0.86%) |
Jul 09, 2014 | 535.15 | 539.61 | 534.47 | 538.66 | 168,428 | +3.55(+0.66%) |
Jul 08, 2014 | 535.51 | 537.84 | 534.32 | 535.11 | 205,732 | -3.13(-0.58%) |
Jul 07, 2014 | 539.40 | 540.49 | 536.14 | 538.24 | 185,591 | -1.22(-0.23%) |
Jul 03, 2014 | 537.43 | 539.46 | 539.46 | 539.46 | 139,200 | +4.15(+0.78%) |
Jul 02, 2014 | 534.84 | 537.79 | 532.85 | 535.31 | 191,873 | -1.51(-0.28%) |