Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 626.02 | 627.19 | 623.18 | 623.49 | 6,850 | -1.93(-0.31%) |
Sep 29, 2014 | 625.38 | 632.14 | 622.46 | 625.42 | 12,951 | -2.52(-0.40%) |
Sep 26, 2014 | 619.46 | 627.94 | 619.46 | 627.94 | 10,959 | +12.29(+2.00%) |
Sep 25, 2014 | 619.77 | 621.03 | 615.65 | 615.65 | 16,655 | -6.02(-0.97%) |
Sep 24, 2014 | 623.32 | 627.33 | 620.49 | 621.67 | 13,735 | +3.98(+0.64%) |
Sep 23, 2014 | 616.49 | 626.05 | 616.49 | 617.69 | 11,894 | +0.63(+0.10%) |
Sep 22, 2014 | 624.50 | 624.88 | 615.66 | 617.05 | 11,730 | -6.44(-1.03%) |
Sep 19, 2014 | 630.28 | 632.82 | 623.50 | 623.50 | 30,584 | -5.86(-0.93%) |
Sep 18, 2014 | 629.34 | 634.88 | 623.37 | 629.36 | 11,383 | +0.99(+0.16%) |
Sep 17, 2014 | 629.42 | 631.60 | 625.67 | 628.37 | 5,917 | -2.36(-0.37%) |
Sep 16, 2014 | 626.18 | 630.72 | 625.40 | 630.72 | 10,657 | +4.43(+0.71%) |
Sep 15, 2014 | 627.40 | 629.81 | 625.49 | 626.29 | 11,425 | +0.83(+0.13%) |
Sep 12, 2014 | 628.86 | 638.26 | 624.58 | 625.46 | 16,764 | -1.59(-0.25%) |
Sep 11, 2014 | 629.79 | 632.62 | 624.51 | 627.05 | 15,954 | -4.67(-0.74%) |
Sep 10, 2014 | 627.14 | 631.72 | 626.60 | 631.72 | 9,887 | +5.12(+0.82%) |
Sep 09, 2014 | 631.48 | 633.22 | 626.39 | 626.60 | 21,283 | -6.20(-0.98%) |
Sep 08, 2014 | 627.38 | 632.81 | 626.96 | 632.81 | 12,384 | +6.20(+0.99%) |
Sep 05, 2014 | 623.45 | 627.31 | 621.76 | 626.60 | 9,708 | +2.40(+0.38%) |
Sep 04, 2014 | 631.26 | 631.26 | 623.42 | 624.21 | 9,206 | -3.17(-0.50%) |
Sep 03, 2014 | 627.39 | 627.98 | 622.68 | 627.38 | 10,210 | +0.10(+0.02%) |
Sep 02, 2014 | 626.74 | 629.00 | 626.04 | 627.28 | 5,917 | -0.34(-0.05%) |
Aug 29, 2014 | 624.09 | 627.61 | 627.61 | 627.61 | 7,073 | +2.22(+0.35%) |
Aug 28, 2014 | 627.65 | 628.26 | 623.22 | 625.40 | 14,414 | -2.46(-0.39%) |
Aug 27, 2014 | 626.50 | 630.84 | 626.50 | 627.86 | 9,793 | +0.78(+0.12%) |
Aug 26, 2014 | 626.88 | 634.14 | 626.88 | 627.08 | 6,515 | +0.21(+0.03%) |
Aug 25, 2014 | 629.56 | 632.77 | 626.87 | 626.87 | 3,837 | -0.04(-0.01%) |
Aug 22, 2014 | 628.37 | 628.87 | 623.84 | 626.91 | 6,937 | -1.96(-0.31%) |
Aug 21, 2014 | 622.43 | 630.34 | 622.43 | 628.87 | 12,584 | +6.35(+1.02%) |
Aug 20, 2014 | 617.60 | 622.52 | 616.54 | 622.52 | 17,664 | -2.83(-0.45%) |
Aug 19, 2014 | 620.45 | 631.33 | 620.45 | 625.35 | 7,214 | +3.17(+0.51%) |
Aug 18, 2014 | 622.12 | 630.34 | 622.12 | 622.18 | 9,882 | -2.23(-0.36%) |
Aug 15, 2014 | 622.50 | 625.89 | 620.97 | 624.41 | 6,077 | -3.26(-0.52%) |
Aug 14, 2014 | 621.42 | 627.66 | 619.46 | 627.66 | 12,309 | +6.62(+1.07%) |
Aug 13, 2014 | 621.48 | 625.35 | 617.48 | 621.04 | 69,896 | -4.20(-0.67%) |
Aug 12, 2014 | 631.97 | 632.24 | 622.45 | 625.24 | 7,704 | -3.09(-0.49%) |
Aug 11, 2014 | 627.05 | 633.29 | 626.95 | 628.33 | 8,289 | +3.52(+0.56%) |
Aug 08, 2014 | 614.14 | 627.85 | 612.15 | 624.80 | 6,860 | +10.64(+1.73%) |
Aug 07, 2014 | 621.24 | 626.14 | 614.16 | 614.16 | 13,278 | -4.56(-0.74%) |
Aug 06, 2014 | 612.05 | 619.71 | 612.02 | 618.73 | 11,104 | +7.18(+1.17%) |
Aug 05, 2014 | 612.24 | 617.48 | 609.10 | 611.54 | 9,768 | -2.87(-0.47%) |
Aug 04, 2014 | 603.35 | 618.70 | 602.87 | 614.41 | 15,485 | +14.82(+2.47%) |
Aug 01, 2014 | 597.44 | 601.19 | 595.53 | 599.59 | 13,184 | +1.00(+0.17%) |
Jul 31, 2014 | 603.17 | 605.11 | 596.70 | 598.59 | 16,803 | -8.00(-1.32%) |
Jul 30, 2014 | 608.63 | 611.71 | 605.95 | 606.60 | 10,932 | -0.10(-0.02%) |
Jul 29, 2014 | 608.57 | 610.53 | 606.40 | 606.69 | 14,414 | -0.97(-0.16%) |
Jul 28, 2014 | 602.43 | 608.21 | 599.13 | 607.66 | 6,771 | +5.04(+0.84%) |
Jul 25, 2014 | 602.90 | 603.13 | 599.71 | 602.63 | 4,339 | -1.09(-0.18%) |
Jul 24, 2014 | 597.96 | 605.60 | 597.64 | 603.72 | 9,756 | +1.13(+0.19%) |
Jul 23, 2014 | 597.59 | 602.78 | 593.09 | 602.59 | 30,749 | +2.54(+0.42%) |
Jul 22, 2014 | 605.61 | 605.61 | 600.04 | 600.04 | 3,694 | -5.35(-0.88%) |
Jul 21, 2014 | 610.86 | 611.48 | 603.76 | 605.40 | 7,068 | -6.15(-1.01%) |
Jul 18, 2014 | 612.96 | 615.93 | 611.46 | 611.55 | 3,719 | +0.00(+0.00%) |
Jul 17, 2014 | 615.50 | 615.50 | 611.55 | 611.55 | 4,878 | -2.96(-0.48%) |
Jul 16, 2014 | 618.22 | 618.57 | 614.51 | 614.51 | 12,252 | +0.00(+0.00%) |
Jul 15, 2014 | 610.55 | 615.50 | 610.18 | 614.51 | 6,783 | +4.57(+0.75%) |
Jul 14, 2014 | 606.60 | 613.08 | 606.60 | 609.94 | 8,851 | +3.24(+0.53%) |
Jul 11, 2014 | 604.62 | 609.35 | 602.69 | 606.70 | 8,995 | +2.09(+0.35%) |
Jul 10, 2014 | 603.13 | 605.76 | 601.12 | 604.62 | 6,323 | +0.98(+0.16%) |
Jul 09, 2014 | 598.48 | 606.57 | 598.48 | 603.64 | 5,318 | +2.96(+0.49%) |
Jul 08, 2014 | 599.28 | 602.51 | 597.95 | 600.68 | 16,495 | -1.70(-0.28%) |
Jul 07, 2014 | 599.70 | 602.38 | 596.70 | 602.38 | 6,090 | -0.11(-0.02%) |
Jul 03, 2014 | 600.66 | 602.49 | 602.49 | 602.49 | 7,983 | +0.69(+0.12%) |
Jul 02, 2014 | 601.44 | 602.24 | 598.68 | 601.80 | 7,420 | +1.63(+0.27%) |