Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 241.09 | 241.33 | 231.43 | 233.37 | 4,535,159 | -7.70(-3.19%) |
Sep 29, 2014 | 236.65 | 241.40 | 235.70 | 241.06 | 2,139,158 | +2.71(+1.14%) |
Sep 26, 2014 | 235.53 | 239.60 | 233.47 | 238.35 | 2,063,022 | +3.19(+1.36%) |
Sep 25, 2014 | 240.42 | 241.06 | 234.48 | 235.16 | 2,782,143 | -5.25(-2.19%) |
Sep 24, 2014 | 237.53 | 242.94 | 233.50 | 240.42 | 3,064,520 | +2.75(+1.16%) |
Sep 23, 2014 | 236.65 | 243.06 | 236.65 | 237.67 | 2,552,925 | -0.03(-0.01%) |
Sep 22, 2014 | 244.62 | 244.66 | 236.55 | 237.71 | 3,086,133 | -7.42(-3.03%) |
Sep 19, 2014 | 248.15 | 250.11 | 244.55 | 245.13 | 2,114,604 | -3.06(-1.23%) |
Sep 18, 2014 | 251.98 | 252.69 | 246.70 | 248.19 | 2,270,084 | -3.99(-1.58%) |
Sep 17, 2014 | 252.96 | 255.06 | 251.57 | 252.18 | 2,143,065 | -0.68(-0.27%) |
Sep 16, 2014 | 247.79 | 255.13 | 247.79 | 252.86 | 2,094,327 | +4.30(+1.73%) |
Sep 15, 2014 | 247.79 | 249.99 | 244.84 | 248.56 | 2,104,592 | +0.44(+0.18%) |
Sep 12, 2014 | 251.57 | 252.96 | 246.81 | 248.12 | 1,459,587 | -4.94(-1.95%) |
Sep 11, 2014 | 248.40 | 253.49 | 247.28 | 253.06 | 1,885,817 | +1.62(+0.65%) |
Sep 10, 2014 | 250.12 | 251.78 | 246.53 | 251.44 | 1,875,406 | +0.74(+0.30%) |
Sep 09, 2014 | 254.04 | 256.14 | 248.89 | 250.70 | 1,386,509 | -3.11(-1.23%) |
Sep 08, 2014 | 257.23 | 257.43 | 251.78 | 253.81 | 1,783,085 | -5.51(-2.13%) |
Sep 05, 2014 | 256.21 | 259.41 | 255.67 | 259.32 | 1,316,933 | +2.81(+1.09%) |
Sep 04, 2014 | 262.87 | 264.16 | 254.99 | 256.51 | 1,921,443 | -6.26(-2.38%) |
Sep 03, 2014 | 265.07 | 265.82 | 262.06 | 262.77 | 810,720 | +0.34(+0.13%) |
Sep 02, 2014 | 266.60 | 266.90 | 261.32 | 262.43 | 910,075 | -4.97(-1.86%) |
Aug 29, 2014 | 265.68 | 267.41 | 267.41 | 267.41 | 892,556 | +3.35(+1.27%) |
Aug 28, 2014 | 262.30 | 264.23 | 261.25 | 264.06 | 1,024,392 | +1.52(+0.58%) |
Aug 27, 2014 | 265.00 | 265.38 | 261.93 | 262.54 | 761,322 | -1.39(-0.53%) |
Aug 26, 2014 | 264.26 | 266.05 | 263.75 | 263.92 | 1,129,852 | +1.01(+0.39%) |
Aug 25, 2014 | 259.39 | 263.55 | 259.25 | 262.91 | 1,428,965 | +4.70(+1.82%) |
Aug 22, 2014 | 259.29 | 259.52 | 256.62 | 258.21 | 793,079 | -1.66(-0.64%) |
Aug 21, 2014 | 257.60 | 260.17 | 254.79 | 259.86 | 1,082,265 | +2.10(+0.81%) |
Aug 20, 2014 | 256.99 | 258.24 | 255.57 | 257.77 | 1,058,234 | +0.51(+0.20%) |
Aug 19, 2014 | 256.07 | 259.15 | 255.06 | 257.26 | 1,122,969 | +2.47(+0.97%) |
Aug 18, 2014 | 253.71 | 255.30 | 251.98 | 254.79 | 934,297 | +1.49(+0.59%) |
Aug 15, 2014 | 250.26 | 253.47 | 250.12 | 253.30 | 1,060,147 | +3.72(+1.49%) |
Aug 14, 2014 | 251.88 | 253.71 | 249.14 | 249.58 | 2,095,922 | -2.91(-1.15%) |
Aug 13, 2014 | 253.13 | 255.13 | 251.51 | 252.49 | 1,231,779 | +0.17(+0.07%) |
Aug 12, 2014 | 255.97 | 256.38 | 250.97 | 252.32 | 1,746,456 | -4.80(-1.87%) |
Aug 11, 2014 | 258.04 | 261.01 | 256.99 | 257.12 | 1,195,695 | +0.10(+0.04%) |
Aug 08, 2014 | 249.75 | 256.07 | 249.51 | 257.02 | 2,671,236 | +7.58(+3.04%) |
Aug 07, 2014 | 252.35 | 253.03 | 247.18 | 249.44 | 2,009,308 | -1.22(-0.49%) |
Aug 06, 2014 | 249.31 | 254.38 | 246.91 | 250.66 | 2,334,355 | +1.22(+0.49%) |
Aug 05, 2014 | 255.09 | 256.07 | 246.74 | 249.44 | 3,189,857 | -6.97(-2.72%) |
Aug 04, 2014 | 249.85 | 257.06 | 248.29 | 256.41 | 2,334,564 | +6.90(+2.77%) |
Aug 01, 2014 | 254.04 | 254.18 | 246.13 | 249.51 | 3,357,887 | -5.18(-2.03%) |
Jul 31, 2014 | 259.29 | 259.90 | 253.91 | 254.69 | 2,642,820 | -6.46(-2.47%) |
Jul 30, 2014 | 264.87 | 266.39 | 260.00 | 261.15 | 2,290,535 | -2.47(-0.94%) |
Jul 29, 2014 | 261.56 | 265.44 | 261.56 | 263.62 | 1,346,887 | +1.05(+0.40%) |
Jul 28, 2014 | 265.21 | 266.43 | 260.95 | 262.57 | 1,499,351 | -3.48(-1.31%) |
Jul 25, 2014 | 268.29 | 268.49 | 265.44 | 266.05 | 1,346,381 | -3.92(-1.45%) |
Jul 24, 2014 | 271.03 | 271.84 | 268.02 | 269.98 | 1,287,620 | +0.24(+0.09%) |
Jul 23, 2014 | 267.71 | 269.94 | 266.56 | 269.74 | 1,428,191 | +1.89(+0.71%) |
Jul 22, 2014 | 266.76 | 269.03 | 265.95 | 267.85 | 1,652,798 | +2.23(+0.84%) |
Jul 21, 2014 | 264.12 | 266.09 | 262.40 | 265.61 | 1,358,935 | +0.44(+0.17%) |
Jul 18, 2014 | 261.99 | 265.78 | 261.59 | 265.17 | 985,484 | +3.45(+1.32%) |
Jul 17, 2014 | 268.12 | 270.21 | 261.01 | 261.72 | 1,489,563 | -5.31(-1.99%) |
Jul 16, 2014 | 263.65 | 267.51 | 263.14 | 267.04 | 1,417,411 | +4.77(+1.82%) |
Jul 15, 2014 | 267.00 | 267.88 | 260.17 | 262.26 | 2,149,751 | -6.02(-2.24%) |
Jul 14, 2014 | 266.70 | 269.54 | 266.66 | 268.29 | 999,228 | +3.35(+1.26%) |
Jul 11, 2014 | 268.02 | 268.59 | 264.73 | 264.94 | 1,105,791 | -3.99(-1.48%) |
Jul 10, 2014 | 267.34 | 270.52 | 266.22 | 268.93 | 2,428,866 | -3.96(-1.45%) |
Jul 09, 2014 | 270.62 | 272.95 | 269.88 | 272.89 | 980,816 | +2.61(+0.96%) |
Jul 08, 2014 | 270.55 | 271.19 | 267.04 | 270.28 | 1,518,554 | -0.47(-0.18%) |
Jul 07, 2014 | 276.00 | 276.37 | 270.28 | 270.76 | 946,647 | -5.78(-2.09%) |
Jul 03, 2014 | 276.95 | 276.54 | 276.54 | 276.54 | 215,386 | +0.51(+0.18%) |
Jul 02, 2014 | 277.25 | 278.77 | 275.29 | 276.03 | 791,689 | -1.62(-0.58%) |