Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 222.50 | 222.67 | 220.38 | 220.40 | 2,362,041 | -1.97(-0.89%) |
Sep 29, 2014 | 220.55 | 222.73 | 220.31 | 222.37 | 1,706,448 | -0.54(-0.24%) |
Sep 26, 2014 | 221.78 | 223.11 | 221.05 | 222.91 | 1,139,524 | +1.73(+0.78%) |
Sep 25, 2014 | 223.43 | 223.66 | 220.45 | 221.18 | 4,157,117 | -3.15(-1.40%) |
Sep 24, 2014 | 223.17 | 224.56 | 222.31 | 224.33 | 2,071,294 | +1.14(+0.51%) |
Sep 23, 2014 | 223.97 | 225.30 | 223.13 | 223.19 | 3,883,431 | -1.80(-0.80%) |
Sep 22, 2014 | 227.58 | 227.62 | 224.72 | 224.99 | 3,503,735 | -3.09(-1.36%) |
Sep 19, 2014 | 230.52 | 230.52 | 227.52 | 228.09 | 2,942,505 | -1.41(-0.61%) |
Sep 18, 2014 | 229.69 | 229.98 | 228.97 | 229.49 | 930,642 | +0.79(+0.35%) |
Sep 17, 2014 | 229.07 | 230.02 | 227.96 | 228.70 | 3,357,441 | -0.21(-0.09%) |
Sep 16, 2014 | 227.06 | 229.53 | 226.89 | 228.91 | 3,545,822 | +1.27(+0.56%) |
Sep 15, 2014 | 228.57 | 228.78 | 227.04 | 227.64 | 1,480,975 | -0.91(-0.40%) |
Sep 12, 2014 | 230.69 | 230.71 | 227.99 | 228.55 | 2,602,926 | -2.21(-0.96%) |
Sep 11, 2014 | 228.65 | 230.86 | 228.54 | 230.75 | 1,339,364 | +1.09(+0.48%) |
Sep 10, 2014 | 229.57 | 230.04 | 228.26 | 229.66 | 1,482,885 | +0.33(+0.14%) |
Sep 09, 2014 | 231.06 | 231.25 | 229.09 | 229.33 | 1,645,671 | -1.85(-0.80%) |
Sep 08, 2014 | 231.12 | 231.82 | 230.10 | 231.18 | 2,278,142 | -0.23(-0.10%) |
Sep 05, 2014 | 230.37 | 231.41 | 229.52 | 231.41 | 1,671,578 | +0.86(+0.37%) |
Sep 04, 2014 | 231.52 | 232.38 | 229.91 | 230.56 | 2,791,814 | -0.65(-0.28%) |
Sep 03, 2014 | 232.68 | 232.84 | 230.87 | 231.21 | 1,806,487 | -0.34(-0.15%) |
Sep 02, 2014 | 231.41 | 232.60 | 230.81 | 231.56 | 4,152,394 | +0.67(+0.29%) |
Aug 29, 2014 | 230.46 | 230.88 | 230.88 | 230.88 | 1,345,972 | +1.02(+0.45%) |
Aug 28, 2014 | 229.36 | 230.17 | 228.63 | 229.86 | 1,155,821 | -0.28(-0.12%) |
Aug 27, 2014 | 230.67 | 230.93 | 229.81 | 230.14 | 703,389 | -0.32(-0.14%) |
Aug 26, 2014 | 229.99 | 230.81 | 229.82 | 230.46 | 732,409 | +0.77(+0.33%) |
Aug 25, 2014 | 230.07 | 230.40 | 229.10 | 229.69 | 935,136 | +0.80(+0.35%) |
Aug 22, 2014 | 228.96 | 229.57 | 228.27 | 228.89 | 826,034 | -0.20(-0.09%) |
Aug 21, 2014 | 228.81 | 229.38 | 227.86 | 229.09 | 2,624,810 | +0.38(+0.17%) |
Aug 20, 2014 | 227.73 | 228.94 | 227.35 | 228.71 | 2,271,897 | +0.56(+0.24%) |
Aug 19, 2014 | 227.19 | 228.20 | 227.19 | 228.16 | 1,252,776 | +1.36(+0.60%) |
Aug 18, 2014 | 225.74 | 226.85 | 225.12 | 226.80 | 1,611,991 | +2.68(+1.20%) |
Aug 15, 2014 | 225.41 | 225.48 | 222.43 | 224.12 | 1,542,423 | -0.52(-0.23%) |
Aug 14, 2014 | 223.62 | 224.64 | 223.40 | 224.64 | 1,371,538 | +1.20(+0.54%) |
Aug 13, 2014 | 222.33 | 223.75 | 221.87 | 223.44 | 1,243,145 | +1.89(+0.85%) |
Aug 12, 2014 | 221.82 | 223.11 | 220.57 | 221.55 | 2,850,261 | -0.78(-0.35%) |
Aug 11, 2014 | 222.38 | 223.64 | 221.97 | 222.34 | 1,739,951 | +0.98(+0.44%) |
Aug 08, 2014 | 219.43 | 221.26 | 218.84 | 221.36 | 1,861,760 | +2.30(+1.05%) |
Aug 07, 2014 | 220.75 | 221.22 | 218.51 | 219.06 | 2,230,803 | -0.83(-0.38%) |
Aug 06, 2014 | 218.56 | 220.91 | 218.46 | 219.88 | 1,677,783 | +0.27(+0.12%) |
Aug 05, 2014 | 219.58 | 221.26 | 218.53 | 219.61 | 2,375,998 | -1.05(-0.48%) |
Aug 04, 2014 | 220.09 | 220.89 | 218.00 | 220.66 | 2,985,656 | +1.14(+0.52%) |
Aug 01, 2014 | 219.45 | 220.39 | 217.52 | 219.52 | 8,371,754 | -0.24(-0.11%) |
Jul 31, 2014 | 222.68 | 223.25 | 219.75 | 219.76 | 4,963,353 | -4.65(-2.07%) |
Jul 30, 2014 | 224.75 | 225.50 | 223.57 | 224.41 | 1,770,336 | +0.41(+0.18%) |
Jul 29, 2014 | 225.37 | 226.27 | 223.94 | 224.00 | 1,472,441 | -1.01(-0.45%) |
Jul 28, 2014 | 225.62 | 225.76 | 223.64 | 225.02 | 1,672,456 | -0.40(-0.18%) |
Jul 25, 2014 | 225.78 | 226.58 | 225.15 | 225.41 | 1,587,976 | -1.48(-0.65%) |
Jul 24, 2014 | 226.91 | 227.78 | 226.62 | 226.90 | 2,028,645 | +0.22(+0.10%) |
Jul 23, 2014 | 227.22 | 227.25 | 225.92 | 226.68 | 1,497,768 | -0.14(-0.06%) |
Jul 22, 2014 | 226.88 | 227.71 | 226.66 | 226.82 | 1,225,540 | +0.94(+0.42%) |
Jul 21, 2014 | 225.50 | 226.25 | 224.75 | 225.87 | 1,707,286 | -0.75(-0.33%) |
Jul 18, 2014 | 224.33 | 226.73 | 224.18 | 226.62 | 2,663,547 | +2.73(+1.22%) |
Jul 17, 2014 | 225.34 | 226.70 | 223.47 | 223.90 | 3,168,561 | -2.39(-1.06%) |
Jul 16, 2014 | 227.68 | 227.88 | 225.34 | 226.29 | 6,964,482 | -0.30(-0.13%) |
Jul 15, 2014 | 227.06 | 228.11 | 225.29 | 226.59 | 1,831,825 | -0.78(-0.35%) |
Jul 14, 2014 | 227.87 | 228.08 | 226.94 | 227.37 | 2,515,472 | +0.95(+0.42%) |
Jul 11, 2014 | 226.60 | 226.99 | 225.65 | 226.42 | 1,126,012 | -0.24(-0.11%) |
Jul 10, 2014 | 224.75 | 227.81 | 224.54 | 226.66 | 1,589,293 | -1.61(-0.71%) |
Jul 09, 2014 | 228.24 | 228.56 | 227.44 | 228.27 | 1,571,492 | +0.57(+0.25%) |
Jul 08, 2014 | 229.13 | 229.60 | 226.71 | 227.70 | 1,503,438 | -1.77(-0.77%) |
Jul 07, 2014 | 231.24 | 231.32 | 229.19 | 229.47 | 1,265,216 | -1.76(-0.76%) |
Jul 03, 2014 | 231.07 | 231.24 | 231.24 | 231.24 | 704,558 | +0.71(+0.31%) |
Jul 02, 2014 | 231.42 | 231.97 | 230.10 | 230.53 | 2,402,121 | -1.11(-0.48%) |