Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 402.78 | 405.24 | 400.93 | 402.35 | 49,220 | -1.37(-0.34%) |
Sep 29, 2014 | 403.62 | 405.96 | 402.61 | 403.71 | 55,213 | -2.54(-0.63%) |
Sep 26, 2014 | 404.67 | 406.57 | 403.12 | 406.25 | 56,331 | +2.02(+0.50%) |
Sep 25, 2014 | 405.19 | 405.70 | 402.20 | 404.23 | 52,039 | -1.53(-0.38%) |
Sep 24, 2014 | 404.27 | 408.62 | 404.27 | 405.76 | 58,388 | +1.30(+0.32%) |
Sep 23, 2014 | 408.86 | 409.83 | 404.33 | 404.46 | 55,912 | -4.80(-1.17%) |
Sep 22, 2014 | 413.07 | 413.41 | 409.01 | 409.27 | 49,611 | -3.72(-0.90%) |
Sep 19, 2014 | 413.96 | 415.43 | 411.06 | 412.99 | 118,370 | -0.89(-0.21%) |
Sep 18, 2014 | 411.87 | 414.75 | 411.87 | 413.87 | 49,038 | +2.20(+0.54%) |
Sep 17, 2014 | 409.27 | 416.32 | 408.95 | 411.67 | 69,892 | +1.98(+0.48%) |
Sep 16, 2014 | 409.90 | 413.65 | 408.46 | 409.69 | 68,777 | -0.22(-0.05%) |
Sep 15, 2014 | 411.10 | 412.16 | 409.29 | 409.91 | 51,001 | -0.16(-0.04%) |
Sep 12, 2014 | 409.46 | 411.35 | 407.74 | 410.07 | 41,466 | -1.17(-0.29%) |
Sep 11, 2014 | 409.38 | 411.79 | 409.38 | 411.25 | 39,180 | +0.12(+0.03%) |
Sep 10, 2014 | 410.90 | 415.99 | 409.76 | 411.12 | 70,753 | -0.19(-0.05%) |
Sep 09, 2014 | 411.94 | 412.89 | 410.66 | 411.31 | 39,411 | -2.14(-0.52%) |
Sep 08, 2014 | 412.66 | 413.92 | 410.69 | 413.45 | 29,622 | -0.63(-0.15%) |
Sep 05, 2014 | 418.49 | 413.54 | 413.19 | 414.09 | 29,467 | +0.55(+0.13%) |
Sep 04, 2014 | 417.13 | 417.59 | 413.39 | 413.54 | 35,874 | -3.78(-0.91%) |
Sep 03, 2014 | 416.75 | 419.18 | 415.75 | 417.32 | 41,935 | +0.24(+0.06%) |
Sep 02, 2014 | 414.71 | 417.52 | 414.84 | 417.08 | 59,318 | +2.24(+0.54%) |
Aug 29, 2014 | 412.60 | 414.84 | 414.84 | 414.84 | 33,048 | +2.64(+0.64%) |
Aug 28, 2014 | 414.08 | 415.07 | 411.59 | 412.20 | 35,660 | -2.38(-0.57%) |
Aug 27, 2014 | 413.46 | 415.65 | 412.60 | 414.58 | 26,977 | +0.74(+0.18%) |
Aug 26, 2014 | 412.68 | 414.66 | 411.12 | 413.84 | 28,675 | +1.89(+0.46%) |
Aug 25, 2014 | 410.37 | 412.94 | 409.60 | 411.95 | 28,559 | +2.70(+0.66%) |
Aug 22, 2014 | 408.16 | 409.71 | 406.66 | 409.25 | 33,601 | -0.40(-0.10%) |
Aug 21, 2014 | 410.02 | 410.33 | 407.73 | 409.65 | 56,455 | +0.94(+0.23%) |
Aug 20, 2014 | 407.06 | 408.83 | 405.17 | 408.71 | 32,878 | +0.38(+0.09%) |
Aug 19, 2014 | 407.98 | 407.98 | 406.90 | 408.33 | 42,722 | +0.08(+0.02%) |
Aug 18, 2014 | 410.43 | 411.68 | 407.04 | 408.25 | 36,693 | +2.18(+0.54%) |
Aug 15, 2014 | 407.01 | 408.72 | 403.01 | 406.07 | 33,511 | -1.55(-0.38%) |
Aug 14, 2014 | 405.43 | 407.92 | 405.43 | 407.62 | 88,793 | +2.28(+0.56%) |
Aug 13, 2014 | 405.71 | 405.71 | 402.42 | 405.34 | 89,479 | +1.36(+0.34%) |
Aug 12, 2014 | 400.16 | 404.39 | 400.16 | 403.98 | 36,049 | +1.70(+0.42%) |
Aug 11, 2014 | 403.77 | 404.37 | 401.96 | 402.28 | 40,044 | +0.11(+0.03%) |
Aug 08, 2014 | 399.30 | 401.80 | 396.51 | 402.17 | 44,817 | +2.04(+0.51%) |
Aug 07, 2014 | 402.24 | 403.05 | 398.44 | 400.13 | 51,040 | -1.82(-0.45%) |
Aug 06, 2014 | 400.65 | 405.95 | 400.25 | 401.95 | 66,119 | +0.44(+0.11%) |
Aug 05, 2014 | 401.34 | 408.00 | 398.80 | 401.51 | 83,760 | -0.38(-0.10%) |
Aug 04, 2014 | 399.11 | 402.11 | 397.01 | 401.89 | 88,068 | +0.61(+0.15%) |
Aug 01, 2014 | 398.60 | 402.68 | 398.01 | 401.29 | 104,495 | +3.08(+0.77%) |
Jul 31, 2014 | 400.30 | 400.76 | 395.52 | 398.21 | 67,954 | -3.26(-0.81%) |
Jul 30, 2014 | 404.36 | 404.85 | 401.33 | 401.47 | 35,346 | -2.27(-0.56%) |
Jul 29, 2014 | 408.93 | 408.96 | 403.20 | 403.74 | 46,348 | -4.96(-1.21%) |
Jul 28, 2014 | 409.65 | 409.65 | 404.80 | 408.71 | 66,250 | -0.84(-0.20%) |
Jul 25, 2014 | 411.63 | 412.26 | 407.38 | 409.55 | 33,486 | -3.20(-0.78%) |
Jul 24, 2014 | 413.93 | 413.93 | 410.48 | 412.75 | 35,463 | +0.04(+0.01%) |
Jul 23, 2014 | 414.00 | 414.00 | 411.15 | 412.71 | 43,810 | +0.49(+0.12%) |
Jul 22, 2014 | 416.96 | 416.96 | 411.87 | 412.22 | 40,910 | -2.02(-0.49%) |
Jul 21, 2014 | 414.62 | 416.14 | 412.06 | 414.24 | 41,106 | -1.18(-0.29%) |
Jul 18, 2014 | 415.16 | 416.35 | 413.08 | 415.42 | 50,333 | +2.25(+0.55%) |
Jul 17, 2014 | 416.69 | 420.11 | 412.56 | 413.17 | 38,712 | -3.99(-0.96%) |
Jul 16, 2014 | 423.63 | 424.26 | 416.11 | 417.17 | 80,450 | -4.45(-1.05%) |
Jul 15, 2014 | 422.09 | 422.38 | 419.96 | 421.61 | 31,321 | +0.94(+0.22%) |
Jul 14, 2014 | 422.55 | 424.13 | 420.00 | 420.67 | 28,001 | +0.76(+0.18%) |
Jul 11, 2014 | 421.49 | 422.92 | 417.98 | 419.91 | 31,526 | -0.55(-0.13%) |
Jul 10, 2014 | 415.54 | 422.29 | 413.75 | 420.46 | 39,659 | +0.40(+0.09%) |
Jul 09, 2014 | 421.04 | 421.93 | 417.64 | 420.06 | 41,080 | -0.52(-0.12%) |
Jul 08, 2014 | 420.45 | 421.10 | 415.74 | 420.58 | 59,039 | -0.02(-0.00%) |
Jul 07, 2014 | 423.36 | 423.80 | 418.68 | 420.60 | 39,124 | -3.20(-0.76%) |
Jul 03, 2014 | 425.53 | 423.80 | 423.80 | 423.80 | 19,746 | +0.67(+0.16%) |
Jul 02, 2014 | 427.17 | 427.23 | 421.98 | 423.13 | 35,407 | -3.62(-0.85%) |