Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 384.27 | 386.63 | 383.85 | 385.15 | 46,067 | +0.00(+0.00%) |
Sep 29, 2014 | 383.46 | 387.30 | 383.46 | 385.15 | 42,881 | -0.23(-0.06%) |
Sep 26, 2014 | 384.89 | 386.63 | 384.16 | 385.37 | 59,560 | -0.18(-0.05%) |
Sep 25, 2014 | 386.34 | 387.44 | 384.23 | 385.55 | 95,623 | -2.58(-0.67%) |
Sep 24, 2014 | 388.40 | 389.19 | 387.44 | 388.13 | 59,596 | -1.06(-0.27%) |
Sep 23, 2014 | 391.45 | 395.24 | 389.19 | 389.19 | 109,148 | -3.20(-0.82%) |
Sep 22, 2014 | 402.72 | 404.68 | 392.15 | 392.39 | 153,585 | -9.41(-2.34%) |
Sep 19, 2014 | 406.57 | 409.28 | 401.80 | 401.80 | 1,328,373 | -1.75(-0.43%) |
Sep 18, 2014 | 403.73 | 408.08 | 402.34 | 403.55 | 36,646 | -0.18(-0.04%) |
Sep 17, 2014 | 406.85 | 406.85 | 402.90 | 403.73 | 39,436 | +1.21(+0.30%) |
Sep 16, 2014 | 400.61 | 404.70 | 399.03 | 402.52 | 36,855 | +2.70(+0.67%) |
Sep 15, 2014 | 389.78 | 402.99 | 389.78 | 399.82 | 133,317 | +9.58(+2.46%) |
Sep 12, 2014 | 385.37 | 390.24 | 385.37 | 390.24 | 16,035 | -1.49(-0.38%) |
Sep 11, 2014 | 384.96 | 396.38 | 384.96 | 391.73 | 40,008 | +1.51(+0.39%) |
Sep 10, 2014 | 387.56 | 390.22 | 388.32 | 390.22 | 19,377 | +1.90(+0.49%) |
Sep 09, 2014 | 389.26 | 389.26 | 385.94 | 388.32 | 28,679 | -2.01(-0.51%) |
Sep 08, 2014 | 398.04 | 399.03 | 388.67 | 390.33 | 61,443 | -7.16(-1.80%) |
Sep 05, 2014 | 398.51 | 398.52 | 391.83 | 397.49 | 41,227 | -1.58(-0.40%) |
Sep 04, 2014 | 401.32 | 403.15 | 398.06 | 399.07 | 48,505 | -2.02(-0.50%) |
Sep 03, 2014 | 405.12 | 406.61 | 400.00 | 401.08 | 28,492 | -3.78(-0.93%) |
Sep 02, 2014 | 395.27 | 404.86 | 394.34 | 404.86 | 32,849 | +9.14(+2.31%) |
Aug 29, 2014 | 386.76 | 395.73 | 395.73 | 395.73 | 131,690 | +8.97(+2.32%) |
Aug 28, 2014 | 389.49 | 389.49 | 384.97 | 386.76 | 40,687 | -3.91(-1.00%) |
Aug 27, 2014 | 395.65 | 396.22 | 385.47 | 390.67 | 38,429 | -5.56(-1.40%) |
Aug 26, 2014 | 398.04 | 399.47 | 394.20 | 396.22 | 24,354 | -2.92(-0.73%) |
Aug 25, 2014 | 399.40 | 400.23 | 397.40 | 399.14 | 13,672 | +0.09(+0.02%) |
Aug 22, 2014 | 398.80 | 400.60 | 398.29 | 399.04 | 26,973 | -0.09(-0.02%) |
Aug 21, 2014 | 394.18 | 398.31 | 394.18 | 399.14 | 20,160 | +2.78(+0.70%) |
Aug 20, 2014 | 392.01 | 397.20 | 392.01 | 396.36 | 20,451 | +1.57(+0.40%) |
Aug 19, 2014 | 397.27 | 398.71 | 394.75 | 394.78 | 21,800 | -1.49(-0.38%) |
Aug 18, 2014 | 394.73 | 397.12 | 392.15 | 396.27 | 13,688 | +4.12(+1.05%) |
Aug 15, 2014 | 388.89 | 393.46 | 387.03 | 392.15 | 27,278 | +5.71(+1.48%) |
Aug 14, 2014 | 392.37 | 393.94 | 385.98 | 386.44 | 59,972 | -5.58(-1.42%) |
Aug 13, 2014 | 393.56 | 393.63 | 390.43 | 392.01 | 21,882 | -0.23(-0.06%) |
Aug 12, 2014 | 390.39 | 393.02 | 389.29 | 392.25 | 39,063 | +1.51(+0.39%) |
Aug 11, 2014 | 387.03 | 393.58 | 387.03 | 390.73 | 20,194 | +3.85(+1.00%) |
Aug 08, 2014 | 385.65 | 386.57 | 381.26 | 386.88 | 34,537 | +2.03(+0.53%) |
Aug 07, 2014 | 391.40 | 392.51 | 384.06 | 384.85 | 19,764 | -5.82(-1.49%) |
Aug 06, 2014 | 389.81 | 393.06 | 389.23 | 390.67 | 26,643 | -0.19(-0.05%) |
Aug 05, 2014 | 393.63 | 396.94 | 390.86 | 390.86 | 49,150 | -1.51(-0.38%) |
Aug 04, 2014 | 382.14 | 393.92 | 380.71 | 392.37 | 56,281 | +9.82(+2.57%) |
Aug 01, 2014 | 376.07 | 384.35 | 376.07 | 382.55 | 44,558 | +5.02(+1.33%) |
Jul 31, 2014 | 377.44 | 379.32 | 376.33 | 377.53 | 27,851 | -2.61(-0.69%) |
Jul 30, 2014 | 381.41 | 382.14 | 378.48 | 380.14 | 22,172 | +0.51(+0.13%) |
Jul 29, 2014 | 380.63 | 382.89 | 378.97 | 379.63 | 35,895 | -1.88(-0.49%) |
Jul 28, 2014 | 379.87 | 382.08 | 378.02 | 381.50 | 29,787 | +1.88(+0.49%) |
Jul 25, 2014 | 377.67 | 380.46 | 377.67 | 379.63 | 39,770 | -0.01(-0.00%) |
Jul 24, 2014 | 381.30 | 381.36 | 378.96 | 379.64 | 16,729 | -0.33(-0.09%) |
Jul 23, 2014 | 381.17 | 381.96 | 379.43 | 379.96 | 20,916 | -2.56(-0.67%) |
Jul 22, 2014 | 380.17 | 382.62 | 378.02 | 382.52 | 58,325 | +3.20(+0.84%) |
Jul 21, 2014 | 383.91 | 384.27 | 378.85 | 379.32 | 46,127 | -4.95(-1.29%) |
Jul 18, 2014 | 383.19 | 387.64 | 383.19 | 384.27 | 77,998 | +2.71(+0.71%) |
Jul 17, 2014 | 381.55 | 385.67 | 381.55 | 381.56 | 18,541 | -1.40(-0.37%) |
Jul 16, 2014 | 384.28 | 386.03 | 381.37 | 382.96 | 45,112 | -2.00(-0.52%) |
Jul 15, 2014 | 400.36 | 401.04 | 384.56 | 384.96 | 82,617 | -16.92(-4.21%) |
Jul 14, 2014 | 399.74 | 403.43 | 399.14 | 401.88 | 59,469 | +2.45(+0.61%) |
Jul 11, 2014 | 398.92 | 399.78 | 396.42 | 399.43 | 21,818 | +0.57(+0.14%) |
Jul 10, 2014 | 404.62 | 404.62 | 398.01 | 398.86 | 29,169 | -6.55(-1.62%) |
Jul 09, 2014 | 397.39 | 406.11 | 395.83 | 405.41 | 49,882 | +8.10(+2.04%) |
Jul 08, 2014 | 401.70 | 401.70 | 396.38 | 397.32 | 40,731 | -4.58(-1.14%) |
Jul 07, 2014 | 403.54 | 405.10 | 400.94 | 401.89 | 23,767 | -3.54(-0.87%) |
Jul 03, 2014 | 401.78 | 405.43 | 405.43 | 405.43 | 54,674 | +4.31(+1.07%) |
Jul 02, 2014 | 398.50 | 401.28 | 398.43 | 401.12 | 31,698 | +3.50(+0.88%) |