Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 203.01 | 209.48 | 201.69 | 207.53 | 24,354 | +5.23(+2.58%) |
Sep 29, 2014 | 205.58 | 207.15 | 201.64 | 202.30 | 33,841 | +0.90(+0.45%) |
Sep 26, 2014 | 205.82 | 207.77 | 199.97 | 201.40 | 23,659 | -4.94(-2.40%) |
Sep 25, 2014 | 200.92 | 206.63 | 200.35 | 206.34 | 21,530 | +5.99(+2.99%) |
Sep 24, 2014 | 201.02 | 206.48 | 198.09 | 200.35 | 31,978 | -0.43(-0.21%) |
Sep 23, 2014 | 200.31 | 201.02 | 197.00 | 200.78 | 12,628 | +1.24(+0.62%) |
Sep 22, 2014 | 195.60 | 200.92 | 195.60 | 199.55 | 24,083 | +5.70(+2.94%) |
Sep 19, 2014 | 193.65 | 193.89 | 190.81 | 193.84 | 10,158 | +0.24(+0.12%) |
Sep 18, 2014 | 192.23 | 194.56 | 191.04 | 193.60 | 24,052 | +1.95(+1.02%) |
Sep 17, 2014 | 188.28 | 192.70 | 188.28 | 191.66 | 9,948 | +1.81(+0.95%) |
Sep 16, 2014 | 194.08 | 195.51 | 187.47 | 189.85 | 18,077 | -4.66(-2.39%) |
Sep 15, 2014 | 197.93 | 199.57 | 193.51 | 194.51 | 22,153 | -2.61(-1.33%) |
Sep 12, 2014 | 191.71 | 198.17 | 191.71 | 197.12 | 21,262 | +5.75(+3.00%) |
Sep 11, 2014 | 194.32 | 196.22 | 190.94 | 191.37 | 17,721 | -0.43(-0.22%) |
Sep 10, 2014 | 192.09 | 196.31 | 191.32 | 191.80 | 33,212 | +0.70(+0.37%) |
Sep 09, 2014 | 190.04 | 193.12 | 187.24 | 191.10 | 23,754 | +2.00(+1.06%) |
Sep 08, 2014 | 185.34 | 190.71 | 185.34 | 189.09 | 25,598 | +5.56(+3.03%) |
Sep 05, 2014 | 186.10 | 188.04 | 183.48 | 183.53 | 17,027 | -2.57(-1.38%) |
Sep 04, 2014 | 180.68 | 187.75 | 180.68 | 186.10 | 14,993 | +4.94(+2.73%) |
Sep 03, 2014 | 180.54 | 181.30 | 179.16 | 181.16 | 17,017 | -1.38(-0.75%) |
Sep 02, 2014 | 177.64 | 183.86 | 177.54 | 182.53 | 20,143 | +4.56(+2.56%) |
Aug 29, 2014 | 179.63 | 177.97 | 177.97 | 177.97 | 11,068 | -2.14(-1.19%) |
Aug 28, 2014 | 181.49 | 181.49 | 179.63 | 180.11 | 4,341 | +0.05(+0.03%) |
Aug 27, 2014 | 179.02 | 180.95 | 178.73 | 180.06 | 6,034 | +0.24(+0.13%) |
Aug 26, 2014 | 180.92 | 181.53 | 177.89 | 179.82 | 11,899 | -1.95(-1.07%) |
Aug 25, 2014 | 183.16 | 183.67 | 181.53 | 181.77 | 8,257 | -3.28(-1.77%) |
Aug 22, 2014 | 183.34 | 186.53 | 183.34 | 185.05 | 12,878 | +2.28(+1.25%) |
Aug 21, 2014 | 183.39 | 184.20 | 182.39 | 182.77 | 6,872 | -0.24(-0.13%) |
Aug 20, 2014 | 184.29 | 184.93 | 182.53 | 183.01 | 4,079 | -0.95(-0.52%) |
Aug 19, 2014 | 185.48 | 185.91 | 183.29 | 183.96 | 15,583 | -2.80(-1.50%) |
Aug 18, 2014 | 186.86 | 188.14 | 185.94 | 186.76 | 5,736 | -1.24(-0.66%) |
Aug 15, 2014 | 189.99 | 190.99 | 187.33 | 188.00 | 13,378 | -2.66(-1.40%) |
Aug 14, 2014 | 188.00 | 191.23 | 187.76 | 190.66 | 14,915 | +2.23(+1.19%) |
Aug 13, 2014 | 188.24 | 189.42 | 186.91 | 188.43 | 5,499 | -1.24(-0.65%) |
Aug 12, 2014 | 188.66 | 191.33 | 187.95 | 189.66 | 13,695 | +2.28(+1.22%) |
Aug 11, 2014 | 184.81 | 187.52 | 183.67 | 187.38 | 15,369 | -0.05(-0.03%) |
Aug 08, 2014 | 193.99 | 193.99 | 188.66 | 187.43 | 18,122 | -6.46(-3.33%) |
Aug 07, 2014 | 189.42 | 195.93 | 189.33 | 193.89 | 25,955 | +2.42(+1.27%) |
Aug 06, 2014 | 193.89 | 194.27 | 187.09 | 191.47 | 23,309 | -1.38(-0.71%) |
Aug 05, 2014 | 185.81 | 194.94 | 185.81 | 192.84 | 37,217 | +8.03(+4.35%) |
Aug 04, 2014 | 190.66 | 192.26 | 183.86 | 184.81 | 29,900 | -6.27(-3.28%) |
Aug 01, 2014 | 188.66 | 194.13 | 188.05 | 191.09 | 35,342 | +2.90(+1.54%) |
Jul 31, 2014 | 180.77 | 188.28 | 180.77 | 188.19 | 39,439 | +8.79(+4.90%) |
Jul 30, 2014 | 175.83 | 180.54 | 174.79 | 179.40 | 41,423 | +2.09(+1.18%) |
Jul 29, 2014 | 176.12 | 177.35 | 175.12 | 177.31 | 7,915 | +1.14(+0.65%) |
Jul 28, 2014 | 175.50 | 178.30 | 175.40 | 176.16 | 13,011 | +0.47(+0.27%) |
Jul 25, 2014 | 174.93 | 175.93 | 174.11 | 175.69 | 13,560 | +2.66(+1.54%) |
Jul 24, 2014 | 173.46 | 173.65 | 171.56 | 173.03 | 10,081 | -0.24(-0.14%) |
Jul 23, 2014 | 175.21 | 175.88 | 173.12 | 173.27 | 9,837 | -2.04(-1.17%) |
Jul 22, 2014 | 176.64 | 176.64 | 174.31 | 175.31 | 8,103 | -2.80(-1.57%) |
Jul 21, 2014 | 179.02 | 180.04 | 177.77 | 178.11 | 13,996 | -0.62(-0.35%) |
Jul 18, 2014 | 178.11 | 180.21 | 177.83 | 178.73 | 8,706 | -1.14(-0.63%) |
Jul 17, 2014 | 174.50 | 180.30 | 173.84 | 179.87 | 23,188 | +5.13(+2.94%) |
Jul 16, 2014 | 179.63 | 179.63 | 174.64 | 174.74 | 22,031 | -5.51(-3.06%) |
Jul 15, 2014 | 179.25 | 182.58 | 178.83 | 180.25 | 20,320 | +1.66(+0.93%) |
Jul 14, 2014 | 181.25 | 181.25 | 178.10 | 178.59 | 11,951 | -3.33(-1.83%) |
Jul 11, 2014 | 180.35 | 182.63 | 179.82 | 181.91 | 19,796 | +2.90(+1.62%) |
Jul 10, 2014 | 179.78 | 180.77 | 177.83 | 179.02 | 26,116 | +3.47(+1.98%) |
Jul 09, 2014 | 177.31 | 177.58 | 175.45 | 175.55 | 10,665 | -2.28(-1.28%) |
Jul 08, 2014 | 179.16 | 179.21 | 176.97 | 177.83 | 15,132 | +0.47(+0.27%) |
Jul 07, 2014 | 174.93 | 177.87 | 174.93 | 177.35 | 13,975 | +2.76(+1.58%) |
Jul 03, 2014 | 175.21 | 174.60 | 174.60 | 174.60 | 4,818 | -1.76(-1.00%) |
Jul 02, 2014 | 175.93 | 177.02 | 175.45 | 176.35 | 16,391 | +0.62(+0.35%) |