Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 283.44 | 283.84 | 273.60 | 275.28 | 1,449,047 | -8.88(-3.13%) |
Sep 29, 2014 | 280.00 | 284.96 | 279.84 | 284.16 | 416,682 | +2.88(+1.02%) |
Sep 26, 2014 | 279.28 | 282.56 | 278.72 | 281.28 | 379,326 | +2.64(+0.95%) |
Sep 25, 2014 | 280.64 | 281.04 | 277.20 | 278.64 | 533,300 | -1.36(-0.49%) |
Sep 24, 2014 | 276.24 | 280.88 | 274.48 | 280.00 | 768,899 | +4.48(+1.63%) |
Sep 23, 2014 | 274.24 | 277.28 | 273.44 | 275.52 | 341,585 | +2.00(+0.73%) |
Sep 22, 2014 | 275.28 | 275.68 | 272.24 | 273.52 | 493,550 | -3.04(-1.10%) |
Sep 19, 2014 | 276.08 | 277.76 | 274.56 | 276.56 | 425,380 | -0.40(-0.14%) |
Sep 18, 2014 | 281.44 | 281.52 | 276.48 | 276.96 | 539,057 | -3.12(-1.11%) |
Sep 17, 2014 | 281.92 | 282.96 | 279.28 | 280.08 | 644,529 | -1.92(-0.68%) |
Sep 16, 2014 | 278.48 | 283.36 | 278.16 | 282.00 | 647,556 | +5.52(+2.00%) |
Sep 15, 2014 | 273.76 | 277.28 | 273.52 | 276.48 | 400,170 | +1.44(+0.52%) |
Sep 12, 2014 | 276.72 | 278.40 | 274.40 | 275.04 | 514,107 | -2.48(-0.89%) |
Sep 11, 2014 | 271.60 | 278.48 | 271.30 | 277.52 | 1,018,824 | +3.44(+1.26%) |
Sep 10, 2014 | 275.36 | 275.36 | 272.16 | 274.08 | 636,765 | -2.88(-1.04%) |
Sep 09, 2014 | 278.08 | 278.56 | 276.04 | 276.96 | 263,700 | -0.64(-0.23%) |
Sep 08, 2014 | 274.32 | 277.60 | 274.16 | 277.60 | 356,900 | -1.60(-0.57%) |
Sep 05, 2014 | 282.16 | 282.24 | 277.28 | 279.20 | 568,421 | -3.20(-1.13%) |
Sep 04, 2014 | 283.04 | 284.40 | 281.12 | 282.40 | 441,691 | -2.00(-0.70%) |
Sep 03, 2014 | 281.04 | 286.08 | 280.24 | 284.40 | 551,496 | +6.08(+2.18%) |
Sep 02, 2014 | 282.24 | 283.28 | 276.80 | 278.32 | 754,057 | -7.76(-2.71%) |
Aug 29, 2014 | 284.64 | 286.08 | 286.08 | 286.08 | 397,750 | +3.52(+1.25%) |
Aug 28, 2014 | 282.08 | 282.72 | 280.32 | 282.56 | 319,323 | +2.32(+0.83%) |
Aug 27, 2014 | 280.24 | 281.36 | 278.80 | 280.24 | 317,560 | -0.08(-0.03%) |
Aug 26, 2014 | 280.80 | 281.68 | 278.80 | 280.32 | 379,373 | +1.36(+0.49%) |
Aug 25, 2014 | 278.40 | 279.64 | 277.92 | 278.96 | 416,920 | -0.72(-0.26%) |
Aug 22, 2014 | 278.64 | 279.88 | 277.56 | 279.68 | 488,313 | -1.04(-0.37%) |
Aug 21, 2014 | 279.20 | 282.04 | 278.96 | 280.72 | 486,016 | +1.84(+0.66%) |
Aug 20, 2014 | 279.04 | 279.44 | 277.48 | 278.88 | 397,758 | +1.20(+0.43%) |
Aug 19, 2014 | 280.16 | 280.48 | 276.64 | 277.68 | 503,557 | -2.80(-1.00%) |
Aug 18, 2014 | 280.88 | 281.08 | 279.04 | 280.48 | 347,272 | -3.04(-1.07%) |
Aug 15, 2014 | 281.36 | 284.88 | 281.04 | 283.52 | 665,204 | +2.64(+0.94%) |
Aug 14, 2014 | 286.72 | 286.80 | 280.32 | 280.88 | 987,555 | -7.28(-2.53%) |
Aug 13, 2014 | 288.32 | 289.36 | 286.25 | 288.16 | 305,460 | +0.24(+0.08%) |
Aug 12, 2014 | 287.68 | 289.04 | 286.48 | 287.92 | 360,690 | -1.84(-0.64%) |
Aug 11, 2014 | 289.84 | 291.68 | 289.53 | 289.76 | 235,773 | +0.80(+0.28%) |
Aug 08, 2014 | 289.76 | 290.06 | 287.84 | 288.96 | 281,762 | -0.32(-0.11%) |
Aug 07, 2014 | 287.76 | 289.64 | 286.56 | 289.28 | 298,666 | +1.68(+0.58%) |
Aug 06, 2014 | 289.92 | 290.80 | 286.64 | 287.60 | 647,100 | -1.68(-0.58%) |
Aug 05, 2014 | 290.64 | 290.80 | 287.60 | 289.28 | 411,212 | -2.56(-0.88%) |
Aug 04, 2014 | 289.60 | 292.44 | 289.52 | 291.84 | 275,325 | +2.32(+0.80%) |
Aug 01, 2014 | 288.96 | 290.36 | 287.84 | 289.52 | 535,506 | -1.00(-0.34%) |
Jul 31, 2014 | 295.12 | 295.60 | 290.16 | 290.52 | 584,507 | -4.84(-1.64%) |
Jul 30, 2014 | 300.72 | 301.44 | 294.80 | 295.36 | 625,686 | -3.76(-1.26%) |
Jul 29, 2014 | 298.24 | 300.16 | 297.60 | 299.12 | 338,650 | -2.00(-0.66%) |
Jul 28, 2014 | 300.16 | 302.49 | 299.12 | 301.12 | 273,967 | -1.04(-0.34%) |
Jul 25, 2014 | 300.08 | 304.00 | 299.37 | 302.16 | 340,957 | -0.40(-0.13%) |
Jul 24, 2014 | 305.44 | 305.68 | 302.08 | 302.56 | 340,616 | -2.72(-0.89%) |
Jul 23, 2014 | 304.40 | 306.40 | 303.92 | 305.28 | 282,151 | +1.68(+0.55%) |
Jul 22, 2014 | 304.56 | 304.56 | 302.88 | 303.60 | 185,716 | -1.20(-0.39%) |
Jul 21, 2014 | 302.72 | 305.28 | 302.16 | 304.80 | 433,578 | +3.04(+1.01%) |
Jul 18, 2014 | 302.32 | 303.20 | 301.36 | 301.76 | 421,075 | -0.88(-0.29%) |
Jul 17, 2014 | 302.72 | 303.28 | 299.84 | 302.64 | 808,780 | +4.16(+1.39%) |
Jul 16, 2014 | 296.64 | 299.12 | 296.56 | 298.48 | 519,922 | +3.44(+1.17%) |
Jul 15, 2014 | 294.72 | 295.48 | 292.64 | 295.04 | 549,791 | -3.52(-1.18%) |
Jul 14, 2014 | 296.48 | 298.80 | 295.68 | 298.56 | 771,594 | +1.28(+0.43%) |
Jul 11, 2014 | 300.56 | 301.20 | 296.32 | 297.28 | 618,401 | -5.92(-1.95%) |
Jul 10, 2014 | 301.04 | 303.88 | 300.68 | 303.20 | 459,039 | +1.68(+0.56%) |
Jul 09, 2014 | 303.12 | 303.24 | 300.96 | 301.52 | 729,601 | -3.92(-1.28%) |
Jul 08, 2014 | 306.08 | 307.36 | 303.84 | 305.44 | 302,256 | +0.08(+0.03%) |
Jul 07, 2014 | 306.16 | 306.32 | 304.40 | 305.36 | 178,515 | -0.64(-0.21%) |
Jul 03, 2014 | 307.12 | 306.00 | 306.00 | 306.00 | 180,937 | -1.20(-0.39%) |
Jul 02, 2014 | 309.12 | 311.28 | 307.12 | 307.20 | 331,874 | -3.68(-1.18%) |