Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 211.28 | 212.53 | 208.56 | 209.13 | 31,975 | -1.75(-0.83%) |
Sep 29, 2014 | 208.00 | 211.67 | 208.00 | 210.88 | 18,590 | +1.09(+0.52%) |
Sep 26, 2014 | 207.51 | 210.32 | 207.11 | 209.79 | 13,411 | +1.93(+0.93%) |
Sep 25, 2014 | 211.12 | 211.31 | 207.61 | 207.86 | 17,618 | -3.37(-1.59%) |
Sep 24, 2014 | 208.87 | 211.86 | 208.28 | 211.23 | 19,974 | +3.60(+1.73%) |
Sep 23, 2014 | 209.49 | 212.26 | 207.63 | 207.63 | 23,305 | -2.39(-1.14%) |
Sep 22, 2014 | 211.91 | 213.24 | 209.50 | 210.02 | 13,078 | -2.67(-1.26%) |
Sep 19, 2014 | 216.08 | 218.82 | 212.61 | 212.70 | 30,339 | -3.13(-1.45%) |
Sep 18, 2014 | 222.16 | 222.16 | 214.84 | 215.82 | 7,139 | -0.87(-0.40%) |
Sep 17, 2014 | 216.45 | 217.03 | 214.32 | 216.69 | 4,868 | +3.28(+1.54%) |
Sep 16, 2014 | 213.27 | 214.77 | 212.15 | 213.41 | 11,299 | +0.20(+0.09%) |
Sep 15, 2014 | 215.93 | 215.93 | 212.48 | 213.21 | 18,469 | -3.11(-1.44%) |
Sep 12, 2014 | 218.63 | 219.63 | 216.29 | 216.32 | 13,845 | -1.64(-0.75%) |
Sep 11, 2014 | 215.38 | 218.56 | 215.38 | 217.96 | 9,730 | +1.51(+0.70%) |
Sep 10, 2014 | 214.03 | 216.83 | 213.69 | 216.44 | 7,220 | +2.98(+1.40%) |
Sep 09, 2014 | 214.18 | 215.48 | 212.88 | 213.46 | 10,874 | -2.34(-1.09%) |
Sep 08, 2014 | 215.65 | 216.07 | 213.94 | 215.81 | 11,462 | +0.58(+0.27%) |
Sep 05, 2014 | 216.01 | 216.01 | 214.03 | 215.23 | 22,566 | -1.94(-0.89%) |
Sep 04, 2014 | 220.78 | 220.78 | 217.21 | 217.17 | 10,915 | -2.07(-0.95%) |
Sep 03, 2014 | 221.79 | 223.23 | 218.64 | 219.24 | 16,862 | -4.72(-2.11%) |
Sep 02, 2014 | 222.91 | 224.59 | 220.41 | 223.96 | 10,873 | +2.42(+1.09%) |
Aug 29, 2014 | 219.91 | 221.54 | 221.54 | 221.54 | 8,401 | +1.49(+0.67%) |
Aug 28, 2014 | 223.20 | 223.20 | 220.03 | 220.06 | 5,847 | -3.14(-1.41%) |
Aug 27, 2014 | 222.17 | 223.71 | 221.83 | 223.20 | 19,079 | +0.37(+0.16%) |
Aug 26, 2014 | 221.12 | 224.93 | 220.30 | 222.84 | 21,902 | +2.54(+1.15%) |
Aug 25, 2014 | 216.93 | 220.56 | 216.93 | 220.30 | 24,053 | +2.15(+0.99%) |
Aug 22, 2014 | 217.25 | 219.52 | 216.76 | 218.15 | 21,800 | +1.09(+0.50%) |
Aug 21, 2014 | 211.78 | 217.89 | 211.04 | 217.06 | 17,801 | +5.62(+2.66%) |
Aug 20, 2014 | 210.78 | 212.20 | 210.69 | 211.44 | 8,390 | -0.34(-0.16%) |
Aug 19, 2014 | 210.76 | 211.97 | 210.66 | 211.78 | 11,196 | +0.30(+0.14%) |
Aug 18, 2014 | 212.46 | 214.01 | 210.82 | 211.48 | 24,816 | +0.61(+0.29%) |
Aug 15, 2014 | 214.32 | 214.32 | 209.26 | 210.87 | 17,531 | -1.32(-0.62%) |
Aug 14, 2014 | 213.27 | 213.33 | 211.64 | 212.19 | 15,406 | -0.11(-0.05%) |
Aug 13, 2014 | 212.78 | 214.03 | 212.02 | 212.30 | 19,349 | -0.44(-0.21%) |
Aug 12, 2014 | 214.21 | 214.28 | 211.68 | 212.74 | 12,357 | -1.79(-0.84%) |
Aug 11, 2014 | 215.53 | 219.30 | 214.53 | 214.53 | 15,982 | -0.34(-0.16%) |
Aug 08, 2014 | 210.31 | 215.70 | 210.19 | 214.87 | 19,399 | +4.60(+2.19%) |
Aug 07, 2014 | 214.00 | 214.00 | 209.90 | 210.27 | 7,075 | -4.31(-2.01%) |
Aug 06, 2014 | 211.40 | 215.43 | 211.40 | 214.58 | 9,878 | +2.87(+1.36%) |
Aug 05, 2014 | 211.09 | 213.05 | 210.18 | 211.71 | 16,312 | -0.59(-0.28%) |
Aug 04, 2014 | 216.66 | 216.66 | 211.53 | 212.30 | 14,734 | -0.77(-0.36%) |
Aug 01, 2014 | 214.03 | 216.01 | 212.12 | 213.07 | 23,499 | -1.30(-0.61%) |
Jul 31, 2014 | 217.89 | 218.23 | 214.32 | 214.37 | 32,166 | -4.86(-2.22%) |
Jul 30, 2014 | 218.45 | 219.53 | 217.17 | 219.23 | 22,557 | +3.19(+1.48%) |
Jul 29, 2014 | 215.84 | 216.87 | 215.00 | 216.04 | 21,901 | +0.08(+0.04%) |
Jul 28, 2014 | 219.71 | 219.71 | 214.45 | 215.96 | 21,976 | -1.07(-0.49%) |
Jul 25, 2014 | 216.93 | 217.82 | 215.96 | 217.03 | 22,059 | -1.03(-0.47%) |
Jul 24, 2014 | 220.59 | 220.59 | 216.12 | 218.06 | 22,795 | -1.31(-0.60%) |
Jul 23, 2014 | 219.82 | 221.76 | 218.97 | 219.37 | 74,979 | -0.60(-0.27%) |
Jul 22, 2014 | 219.24 | 220.75 | 218.53 | 219.97 | 30,130 | +0.98(+0.45%) |
Jul 21, 2014 | 219.45 | 219.46 | 217.53 | 218.99 | 15,752 | -2.37(-1.07%) |
Jul 18, 2014 | 218.13 | 222.12 | 217.42 | 221.36 | 22,462 | +2.70(+1.23%) |
Jul 17, 2014 | 223.38 | 224.04 | 218.39 | 218.66 | 29,076 | -4.72(-2.11%) |
Jul 16, 2014 | 228.27 | 229.49 | 222.88 | 223.38 | 24,942 | -3.49(-1.54%) |
Jul 15, 2014 | 228.21 | 228.97 | 224.88 | 226.87 | 24,995 | -0.68(-0.30%) |
Jul 14, 2014 | 230.36 | 231.33 | 227.22 | 227.55 | 30,051 | -1.46(-0.64%) |
Jul 11, 2014 | 227.45 | 231.36 | 227.45 | 229.00 | 39,030 | +0.94(+0.41%) |
Jul 10, 2014 | 228.31 | 230.66 | 227.08 | 228.07 | 60,877 | -3.79(-1.63%) |
Jul 09, 2014 | 230.95 | 233.31 | 230.50 | 231.86 | 40,555 | +0.96(+0.41%) |
Jul 08, 2014 | 233.06 | 233.06 | 229.65 | 230.90 | 60,972 | -0.49(-0.21%) |
Jul 07, 2014 | 232.95 | 232.95 | 231.11 | 231.40 | 24,818 | -1.11(-0.48%) |
Jul 03, 2014 | 232.12 | 232.50 | 232.50 | 232.50 | 50,512 | +1.31(+0.57%) |
Jul 02, 2014 | 233.08 | 233.31 | 229.47 | 231.19 | 54,312 | -2.60(-1.11%) |