Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 306.67 | 311.07 | 303.72 | 309.87 | 3,917 | -0.27(-0.09%) |
Sep 29, 2014 | 319.33 | 321.07 | 303.33 | 310.13 | 10,351 | -16.53(-5.06%) |
Sep 26, 2014 | 332.01 | 332.27 | 322.07 | 326.67 | 1,511 | -1.27(-0.39%) |
Sep 25, 2014 | 343.93 | 349.60 | 326.63 | 327.93 | 4,241 | -9.27(-2.75%) |
Sep 24, 2014 | 350.13 | 354.00 | 332.20 | 337.20 | 5,894 | -12.13(-3.47%) |
Sep 23, 2014 | 341.33 | 352.16 | 336.80 | 349.33 | 2,996 | +5.73(+1.67%) |
Sep 22, 2014 | 341.53 | 350.20 | 340.00 | 343.60 | 1,299 | -1.47(-0.42%) |
Sep 19, 2014 | 342.73 | 346.60 | 341.80 | 345.07 | 2,629 | +11.67(+3.50%) |
Sep 18, 2014 | 318.07 | 334.80 | 318.07 | 333.40 | 6,981 | +15.27(+4.80%) |
Sep 17, 2014 | 318.33 | 321.47 | 316.67 | 318.13 | 2,322 | -2.40(-0.75%) |
Sep 16, 2014 | 342.13 | 342.13 | 320.53 | 320.53 | 7,693 | -12.73(-3.82%) |
Sep 15, 2014 | 334.67 | 335.47 | 331.00 | 333.27 | 2,605 | -15.60(-4.47%) |
Sep 12, 2014 | 358.33 | 358.93 | 347.33 | 348.87 | 2,332 | -1.00(-0.29%) |
Sep 11, 2014 | 342.96 | 354.80 | 341.47 | 349.87 | 7,718 | +17.07(+5.13%) |
Sep 10, 2014 | 331.33 | 334.00 | 328.80 | 332.80 | 1,161 | +2.87(+0.87%) |
Sep 09, 2014 | 328.60 | 331.40 | 325.40 | 329.93 | 6,987 | -15.20(-4.40%) |
Sep 08, 2014 | 350.73 | 355.20 | 344.13 | 345.13 | 1,829 | -13.40(-3.74%) |
Sep 05, 2014 | 355.00 | 363.33 | 354.67 | 358.53 | 2,444 | +4.40(+1.24%) |
Sep 04, 2014 | 348.40 | 362.20 | 347.07 | 354.13 | 9,075 | +3.47(+0.99%) |
Sep 03, 2014 | 349.93 | 354.53 | 347.73 | 350.67 | 4,690 | +8.67(+2.53%) |
Sep 02, 2014 | 332.73 | 344.00 | 330.47 | 342.00 | 8,063 | +26.27(+8.32%) |
Aug 29, 2014 | 323.53 | 315.73 | 315.73 | 315.73 | 6,299 | -2.89(-0.91%) |
Aug 28, 2014 | 318.33 | 329.93 | 314.33 | 318.62 | 6,256 | -5.28(-1.63%) |
Aug 27, 2014 | 324.93 | 335.43 | 322.67 | 323.90 | 3,047 | -5.93(-1.80%) |
Aug 26, 2014 | 326.67 | 332.00 | 325.27 | 329.83 | 2,232 | +2.03(+0.62%) |
Aug 25, 2014 | 332.60 | 332.60 | 327.40 | 327.80 | 5,119 | -16.60(-4.82%) |
Aug 22, 2014 | 338.67 | 345.71 | 336.54 | 344.40 | 846 | +5.73(+1.69%) |
Aug 21, 2014 | 340.60 | 352.67 | 334.67 | 338.67 | 4,682 | -9.60(-2.76%) |
Aug 20, 2014 | 345.87 | 354.40 | 345.87 | 348.27 | 3,346 | +7.20(+2.11%) |
Aug 19, 2014 | 341.93 | 344.18 | 335.73 | 341.07 | 5,880 | -15.40(-4.32%) |
Aug 18, 2014 | 355.87 | 357.73 | 351.67 | 356.47 | 1,084 | -0.67(-0.19%) |
Aug 15, 2014 | 355.47 | 361.67 | 354.80 | 357.13 | 9,191 | +16.40(+4.81%) |
Aug 14, 2014 | 348.33 | 348.33 | 333.33 | 340.73 | 6,686 | -9.80(-2.80%) |
Aug 13, 2014 | 340.40 | 352.67 | 339.47 | 350.53 | 8,537 | +22.67(+6.91%) |
Aug 12, 2014 | 331.40 | 332.16 | 324.33 | 327.87 | 2,899 | -0.27(-0.08%) |
Aug 11, 2014 | 327.33 | 338.13 | 326.27 | 328.13 | 2,788 | -2.73(-0.83%) |
Aug 08, 2014 | 338.75 | 340.87 | 330.00 | 330.87 | 3,782 | -14.60(-4.23%) |
Aug 07, 2014 | 333.33 | 350.00 | 329.29 | 345.47 | 8,786 | +9.87(+2.94%) |
Aug 06, 2014 | 343.60 | 345.57 | 335.13 | 335.60 | 2,632 | -9.07(-2.63%) |
Aug 05, 2014 | 345.13 | 346.27 | 341.33 | 344.67 | 5,000 | -7.20(-2.05%) |
Aug 04, 2014 | 360.53 | 361.13 | 351.87 | 351.87 | 3,648 | -9.80(-2.71%) |
Aug 01, 2014 | 364.00 | 364.00 | 348.60 | 361.67 | 6,759 | +7.00(+1.97%) |
Jul 31, 2014 | 366.67 | 369.33 | 345.40 | 354.67 | 6,970 | -12.20(-3.33%) |
Jul 30, 2014 | 365.60 | 371.33 | 364.30 | 366.87 | 3,012 | +8.00(+2.23%) |
Jul 29, 2014 | 369.27 | 374.00 | 357.13 | 358.87 | 3,716 | -9.73(-2.64%) |
Jul 28, 2014 | 354.60 | 373.20 | 352.00 | 368.60 | 3,660 | +3.60(+0.99%) |
Jul 25, 2014 | 361.93 | 368.67 | 361.08 | 365.00 | 5,491 | +11.40(+3.22%) |
Jul 24, 2014 | 366.60 | 366.60 | 347.07 | 353.60 | 9,610 | -15.33(-4.16%) |
Jul 23, 2014 | 363.33 | 369.07 | 358.73 | 368.93 | 7,423 | +2.47(+0.67%) |
Jul 22, 2014 | 355.33 | 366.67 | 355.33 | 366.47 | 11,918 | +16.13(+4.61%) |
Jul 21, 2014 | 346.00 | 355.07 | 346.00 | 350.33 | 6,859 | +13.07(+3.87%) |
Jul 18, 2014 | 335.33 | 338.60 | 334.40 | 337.27 | 2,892 | +3.93(+1.18%) |
Jul 17, 2014 | 321.33 | 338.66 | 320.53 | 333.33 | 29,156 | +20.00(+6.38%) |
Jul 16, 2014 | 310.53 | 313.33 | 308.07 | 313.33 | 2,465 | -3.40(-1.07%) |
Jul 15, 2014 | 308.40 | 317.33 | 307.90 | 316.73 | 3,226 | +8.73(+2.84%) |
Jul 14, 2014 | 308.07 | 316.67 | 306.00 | 308.00 | 3,936 | -1.00(-0.32%) |
Jul 11, 2014 | 311.47 | 314.00 | 308.53 | 309.00 | 3,732 | -3.33(-1.07%) |
Jul 10, 2014 | 303.93 | 313.20 | 302.93 | 312.33 | 10,783 | +7.13(+2.34%) |
Jul 09, 2014 | 298.67 | 305.47 | 297.20 | 305.20 | 4,014 | +8.53(+2.88%) |
Jul 08, 2014 | 300.00 | 310.67 | 296.47 | 296.67 | 18,860 | +1.87(+0.63%) |
Jul 07, 2014 | 289.73 | 300.60 | 288.93 | 294.80 | 21,605 | +15.13(+5.41%) |
Jul 03, 2014 | 283.20 | 279.67 | 279.67 | 279.67 | 14,849 | +0.07(+0.02%) |
Jul 02, 2014 | 276.27 | 283.33 | 276.27 | 279.60 | 15,460 | +7.20(+2.64%) |