Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 290.00 | 309.60 | 289.13 | 306.00 | 346,020 | +17.90(+6.21%) |
Sep 29, 2014 | 297.60 | 297.60 | 286.90 | 288.10 | 85,787 | -6.40(-2.17%) |
Sep 26, 2014 | 298.90 | 300.10 | 291.71 | 294.50 | 97,426 | -6.00(-2.00%) |
Sep 25, 2014 | 296.20 | 303.30 | 295.20 | 300.50 | 97,167 | +3.30(+1.11%) |
Sep 24, 2014 | 305.60 | 309.70 | 295.50 | 297.20 | 139,381 | -10.10(-3.29%) |
Sep 23, 2014 | 309.90 | 312.00 | 303.20 | 307.30 | 115,802 | -4.70(-1.51%) |
Sep 22, 2014 | 307.60 | 314.50 | 306.90 | 312.00 | 108,753 | +6.70(+2.19%) |
Sep 19, 2014 | 306.10 | 309.60 | 302.40 | 305.30 | 92,054 | +0.90(+0.30%) |
Sep 18, 2014 | 294.50 | 305.30 | 294.50 | 304.40 | 94,714 | +6.20(+2.08%) |
Sep 17, 2014 | 293.90 | 299.40 | 291.80 | 298.20 | 149,215 | +4.70(+1.60%) |
Sep 16, 2014 | 301.50 | 302.30 | 290.80 | 293.50 | 120,637 | -12.30(-4.02%) |
Sep 15, 2014 | 312.00 | 312.60 | 304.30 | 305.80 | 88,694 | -3.60(-1.16%) |
Sep 12, 2014 | 305.40 | 310.60 | 301.80 | 309.40 | 126,318 | +6.00(+1.98%) |
Sep 11, 2014 | 316.70 | 317.76 | 301.70 | 303.40 | 161,264 | -8.20(-2.63%) |
Sep 10, 2014 | 308.90 | 315.80 | 308.60 | 311.60 | 121,509 | +6.25(+2.05%) |
Sep 09, 2014 | 302.90 | 307.20 | 301.80 | 305.35 | 77,802 | +2.25(+0.74%) |
Sep 08, 2014 | 309.00 | 309.90 | 302.80 | 303.10 | 117,036 | +3.90(+1.30%) |
Sep 05, 2014 | 293.70 | 303.50 | 293.60 | 299.20 | 90,741 | +6.00(+2.05%) |
Sep 04, 2014 | 292.20 | 295.90 | 289.60 | 293.20 | 78,518 | +3.60(+1.24%) |
Sep 03, 2014 | 296.70 | 298.70 | 286.60 | 289.60 | 134,916 | -13.80(-4.55%) |
Sep 02, 2014 | 295.50 | 306.40 | 294.36 | 303.40 | 185,425 | +15.30(+5.31%) |
Aug 29, 2014 | 291.30 | 288.10 | 288.10 | 288.10 | 65,100 | -6.50(-2.21%) |
Aug 28, 2014 | 294.50 | 298.60 | 293.60 | 294.60 | 71,016 | -4.20(-1.41%) |
Aug 27, 2014 | 298.10 | 301.40 | 296.00 | 298.80 | 51,025 | +0.50(+0.17%) |
Aug 26, 2014 | 296.80 | 301.40 | 295.10 | 298.30 | 84,236 | -2.50(-0.83%) |
Aug 25, 2014 | 301.90 | 303.20 | 299.50 | 300.80 | 45,807 | +1.10(+0.37%) |
Aug 22, 2014 | 301.50 | 303.90 | 299.00 | 299.70 | 97,459 | +2.00(+0.67%) |
Aug 21, 2014 | 301.20 | 301.80 | 295.10 | 297.70 | 77,512 | -4.00(-1.33%) |
Aug 20, 2014 | 301.40 | 304.40 | 300.20 | 301.70 | 94,357 | -2.20(-0.72%) |
Aug 19, 2014 | 299.20 | 306.20 | 299.20 | 303.90 | 104,463 | +4.80(+1.60%) |
Aug 18, 2014 | 297.90 | 301.80 | 297.50 | 299.10 | 97,214 | +6.80(+2.33%) |
Aug 15, 2014 | 296.60 | 297.10 | 289.70 | 292.30 | 137,206 | -5.50(-1.85%) |
Aug 14, 2014 | 286.10 | 298.80 | 285.90 | 297.80 | 236,890 | +14.60(+5.16%) |
Aug 13, 2014 | 283.20 | 286.90 | 280.90 | 283.20 | 69,688 | -0.70(-0.25%) |
Aug 12, 2014 | 284.20 | 286.40 | 281.50 | 283.90 | 83,291 | +3.80(+1.36%) |
Aug 11, 2014 | 280.00 | 280.60 | 276.40 | 280.10 | 77,189 | -1.80(-0.64%) |
Aug 08, 2014 | 280.40 | 284.10 | 279.90 | 281.90 | 84,388 | +0.10(+0.04%) |
Aug 07, 2014 | 284.60 | 286.88 | 280.90 | 281.80 | 71,132 | -3.20(-1.12%) |
Aug 06, 2014 | 280.20 | 286.65 | 278.41 | 285.00 | 129,558 | +3.30(+1.17%) |
Aug 05, 2014 | 279.00 | 284.70 | 278.80 | 281.70 | 87,927 | +5.00(+1.81%) |
Aug 04, 2014 | 280.80 | 281.10 | 275.60 | 276.70 | 93,718 | -4.70(-1.67%) |
Aug 01, 2014 | 282.10 | 284.40 | 279.70 | 281.40 | 253,557 | +2.10(+0.75%) |
Jul 31, 2014 | 271.20 | 279.90 | 270.20 | 279.30 | 332,875 | +8.60(+3.18%) |
Jul 30, 2014 | 261.10 | 271.60 | 259.80 | 270.70 | 145,618 | +6.90(+2.62%) |
Jul 29, 2014 | 265.30 | 266.60 | 262.10 | 263.80 | 97,756 | +3.30(+1.27%) |
Jul 28, 2014 | 262.10 | 263.80 | 258.10 | 260.50 | 91,756 | +1.60(+0.62%) |
Jul 25, 2014 | 262.30 | 263.40 | 255.70 | 258.90 | 130,925 | +0.60(+0.23%) |
Jul 24, 2014 | 253.40 | 258.90 | 253.00 | 258.30 | 64,205 | +4.70(+1.85%) |
Jul 23, 2014 | 255.20 | 256.00 | 252.00 | 253.60 | 76,759 | -3.10(-1.21%) |
Jul 22, 2014 | 255.10 | 257.90 | 255.00 | 256.70 | 60,036 | +2.30(+0.90%) |
Jul 21, 2014 | 258.30 | 259.10 | 253.90 | 254.40 | 103,551 | -5.40(-2.08%) |
Jul 18, 2014 | 258.70 | 260.40 | 257.30 | 259.80 | 84,622 | +1.84(+0.71%) |
Jul 17, 2014 | 258.10 | 263.20 | 257.00 | 257.96 | 133,596 | -7.54(-2.84%) |
Jul 16, 2014 | 269.30 | 269.40 | 264.70 | 265.50 | 74,923 | -6.60(-2.43%) |
Jul 15, 2014 | 272.60 | 276.40 | 271.30 | 272.10 | 136,263 | +6.40(+2.41%) |
Jul 14, 2014 | 269.30 | 270.70 | 265.40 | 265.70 | 75,168 | -2.60(-0.97%) |
Jul 11, 2014 | 262.50 | 269.70 | 261.50 | 268.30 | 171,099 | +10.60(+4.11%) |
Jul 10, 2014 | 261.80 | 262.30 | 256.90 | 257.70 | 64,771 | -3.60(-1.38%) |
Jul 09, 2014 | 258.50 | 262.10 | 258.40 | 261.30 | 111,678 | +6.30(+2.47%) |
Jul 08, 2014 | 253.10 | 257.10 | 251.20 | 255.00 | 47,878 | +0.50(+0.20%) |
Jul 07, 2014 | 252.60 | 255.90 | 252.60 | 254.50 | 68,659 | +0.80(+0.32%) |
Jul 03, 2014 | 251.70 | 253.70 | 253.70 | 253.70 | 29,630 | +2.10(+0.83%) |
Jul 02, 2014 | 248.70 | 251.90 | 245.50 | 251.60 | 69,879 | +5.70(+2.32%) |