Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 234.26 | 235.70 | 230.95 | 231.09 | 836,698 | -2.50(-1.07%) |
Sep 29, 2014 | 227.81 | 233.86 | 227.76 | 233.59 | 822,549 | +2.42(+1.05%) |
Sep 26, 2014 | 227.88 | 231.40 | 226.37 | 231.18 | 576,033 | +4.91(+2.17%) |
Sep 25, 2014 | 229.97 | 229.97 | 225.48 | 226.27 | 587,723 | -4.62(-2.00%) |
Sep 24, 2014 | 227.54 | 232.06 | 226.37 | 230.89 | 831,515 | +3.34(+1.47%) |
Sep 23, 2014 | 224.55 | 228.51 | 224.55 | 227.54 | 831,860 | +2.77(+1.23%) |
Sep 22, 2014 | 228.07 | 228.07 | 223.24 | 224.77 | 763,293 | -4.44(-1.94%) |
Sep 19, 2014 | 232.65 | 233.33 | 228.07 | 229.21 | 1,243,963 | -2.86(-1.23%) |
Sep 18, 2014 | 232.44 | 233.76 | 230.86 | 232.07 | 554,974 | +1.19(+0.52%) |
Sep 17, 2014 | 233.78 | 234.76 | 228.31 | 230.88 | 575,629 | -2.08(-0.89%) |
Sep 16, 2014 | 232.37 | 234.92 | 231.70 | 232.95 | 473,885 | -0.71(-0.30%) |
Sep 15, 2014 | 239.12 | 239.12 | 232.92 | 233.66 | 688,314 | -6.40(-2.67%) |
Sep 12, 2014 | 241.88 | 245.90 | 237.86 | 240.06 | 1,623,699 | +4.69(+1.99%) |
Sep 11, 2014 | 240.57 | 241.30 | 234.50 | 235.37 | 939,685 | -5.90(-2.45%) |
Sep 10, 2014 | 228.51 | 242.50 | 227.92 | 241.27 | 1,646,270 | +12.63(+5.52%) |
Sep 09, 2014 | 237.86 | 238.96 | 227.62 | 228.64 | 1,390,521 | -10.06(-4.22%) |
Sep 08, 2014 | 242.96 | 243.69 | 238.01 | 238.71 | 670,800 | -5.14(-2.11%) |
Sep 05, 2014 | 243.41 | 245.71 | 242.88 | 243.84 | 553,595 | +0.22(+0.09%) |
Sep 04, 2014 | 246.35 | 247.50 | 243.00 | 243.62 | 501,108 | -1.62(-0.66%) |
Sep 03, 2014 | 246.64 | 248.05 | 245.01 | 245.24 | 435,512 | -0.78(-0.32%) |
Sep 02, 2014 | 246.11 | 248.41 | 246.33 | 246.02 | 598,513 | -0.31(-0.12%) |
Aug 29, 2014 | 246.78 | 246.33 | 246.33 | 246.33 | 380,745 | -0.06(-0.02%) |
Aug 28, 2014 | 245.73 | 247.51 | 245.20 | 246.38 | 193,032 | -0.82(-0.33%) |
Aug 27, 2014 | 248.21 | 248.75 | 246.15 | 247.20 | 480,860 | -0.72(-0.29%) |
Aug 26, 2014 | 247.67 | 249.10 | 246.95 | 247.92 | 558,489 | +0.93(+0.38%) |
Aug 25, 2014 | 248.25 | 248.33 | 246.22 | 246.99 | 372,904 | -0.62(-0.25%) |
Aug 22, 2014 | 248.47 | 249.66 | 247.02 | 247.61 | 401,661 | -2.05(-0.82%) |
Aug 21, 2014 | 248.62 | 250.72 | 247.70 | 249.66 | 416,290 | +1.19(+0.48%) |
Aug 20, 2014 | 246.94 | 249.17 | 245.47 | 248.47 | 322,097 | +1.54(+0.62%) |
Aug 19, 2014 | 246.55 | 247.52 | 245.35 | 246.93 | 220,874 | +0.77(+0.31%) |
Aug 18, 2014 | 244.17 | 246.35 | 243.27 | 246.16 | 303,650 | +4.61(+1.91%) |
Aug 15, 2014 | 244.79 | 244.62 | 239.66 | 241.55 | 595,626 | -3.06(-1.25%) |
Aug 14, 2014 | 243.26 | 245.03 | 243.11 | 244.62 | 840,735 | +1.58(+0.65%) |
Aug 13, 2014 | 241.02 | 243.59 | 239.78 | 243.03 | 672,505 | +3.21(+1.34%) |
Aug 12, 2014 | 243.54 | 245.35 | 237.59 | 239.82 | 426,092 | -4.78(-1.95%) |
Aug 11, 2014 | 245.57 | 247.18 | 244.32 | 244.60 | 332,968 | +0.55(+0.22%) |
Aug 08, 2014 | 238.85 | 243.63 | 238.30 | 244.05 | 513,372 | +5.42(+2.27%) |
Aug 07, 2014 | 242.27 | 242.77 | 238.18 | 238.63 | 384,389 | -1.62(-0.67%) |
Aug 06, 2014 | 239.47 | 243.17 | 238.24 | 240.25 | 1,591,383 | -0.60(-0.25%) |
Aug 05, 2014 | 241.20 | 244.47 | 239.44 | 240.85 | 363,632 | -2.62(-1.07%) |
Aug 04, 2014 | 242.84 | 244.14 | 240.57 | 243.46 | 457,284 | +2.09(+0.87%) |
Aug 01, 2014 | 242.60 | 244.34 | 240.36 | 241.37 | 590,897 | -2.77(-1.14%) |
Jul 31, 2014 | 250.20 | 250.68 | 243.90 | 244.14 | 613,438 | -7.61(-3.02%) |
Jul 30, 2014 | 250.00 | 252.28 | 249.39 | 251.75 | 313,396 | +2.26(+0.91%) |
Jul 29, 2014 | 248.37 | 251.38 | 248.37 | 249.48 | 500,334 | +1.24(+0.50%) |
Jul 28, 2014 | 250.75 | 251.31 | 247.32 | 248.25 | 379,451 | -3.60(-1.43%) |
Jul 25, 2014 | 251.75 | 252.47 | 250.23 | 251.85 | 274,225 | -1.06(-0.42%) |
Jul 24, 2014 | 255.01 | 255.09 | 252.10 | 252.91 | 540,292 | -0.27(-0.11%) |
Jul 23, 2014 | 252.70 | 255.13 | 251.87 | 253.18 | 367,281 | -0.28(-0.11%) |
Jul 22, 2014 | 252.85 | 256.41 | 252.84 | 253.46 | 541,249 | +1.18(+0.47%) |
Jul 21, 2014 | 250.75 | 252.33 | 247.31 | 252.28 | 729,033 | +0.34(+0.13%) |
Jul 18, 2014 | 253.51 | 255.38 | 251.41 | 251.94 | 747,922 | -4.05(-1.58%) |
Jul 17, 2014 | 256.13 | 268.70 | 250.70 | 255.99 | 1,263,354 | -0.14(-0.05%) |
Jul 16, 2014 | 257.50 | 259.33 | 255.49 | 256.13 | 698,505 | -0.53(-0.21%) |
Jul 15, 2014 | 259.28 | 260.38 | 254.34 | 256.66 | 717,123 | -2.64(-1.02%) |
Jul 14, 2014 | 258.13 | 260.25 | 257.74 | 259.30 | 395,342 | +3.00(+1.17%) |
Jul 11, 2014 | 255.06 | 257.22 | 254.27 | 256.31 | 456,686 | +1.28(+0.50%) |
Jul 10, 2014 | 254.48 | 257.71 | 253.80 | 255.03 | 622,870 | -2.40(-0.93%) |
Jul 09, 2014 | 257.65 | 259.98 | 256.67 | 257.43 | 380,664 | -0.31(-0.12%) |
Jul 08, 2014 | 258.33 | 260.25 | 254.33 | 257.74 | 788,359 | -2.22(-0.86%) |
Jul 07, 2014 | 263.49 | 264.97 | 259.63 | 259.96 | 640,254 | -5.13(-1.93%) |
Jul 03, 2014 | 262.81 | 265.09 | 265.09 | 265.09 | 368,820 | +3.58(+1.37%) |
Jul 02, 2014 | 264.01 | 266.86 | 261.16 | 261.51 | 671,310 | -3.67(-1.38%) |