Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 355.79 | 361.70 | 353.11 | 360.52 | 1,004,005 | +5.56(+1.57%) |
Sep 29, 2014 | 355.02 | 358.10 | 351.55 | 354.96 | 357,359 | -3.22(-0.90%) |
Sep 26, 2014 | 357.23 | 359.00 | 351.48 | 358.18 | 692,491 | +2.64(+0.74%) |
Sep 25, 2014 | 363.35 | 364.71 | 354.00 | 355.54 | 692,138 | -8.87(-2.43%) |
Sep 24, 2014 | 357.22 | 365.33 | 357.06 | 364.41 | 639,500 | +7.19(+2.01%) |
Sep 23, 2014 | 357.42 | 361.23 | 355.33 | 357.22 | 953,018 | -2.70(-0.75%) |
Sep 22, 2014 | 358.00 | 360.17 | 355.38 | 359.92 | 743,852 | +1.00(+0.28%) |
Sep 19, 2014 | 365.59 | 365.59 | 357.29 | 358.92 | 2,635,094 | -3.82(-1.05%) |
Sep 18, 2014 | 359.84 | 362.90 | 357.25 | 362.74 | 550,332 | +3.64(+1.01%) |
Sep 17, 2014 | 357.30 | 360.88 | 354.29 | 359.10 | 659,733 | +3.63(+1.02%) |
Sep 16, 2014 | 346.82 | 356.21 | 345.00 | 355.47 | 821,443 | +9.44(+2.73%) |
Sep 15, 2014 | 347.07 | 347.50 | 340.39 | 346.03 | 539,439 | -0.03(-0.01%) |
Sep 12, 2014 | 349.41 | 349.83 | 344.05 | 346.06 | 573,760 | -4.28(-1.22%) |
Sep 11, 2014 | 352.66 | 353.11 | 347.01 | 350.34 | 381,100 | -3.98(-1.12%) |
Sep 10, 2014 | 346.08 | 355.20 | 345.07 | 354.32 | 663,645 | +7.93(+2.29%) |
Sep 09, 2014 | 347.50 | 347.77 | 343.40 | 346.39 | 609,930 | -1.71(-0.49%) |
Sep 08, 2014 | 349.43 | 351.00 | 343.18 | 348.10 | 652,083 | -2.56(-0.73%) |
Sep 05, 2014 | 352.02 | 352.43 | 343.47 | 350.66 | 835,060 | -1.42(-0.40%) |
Sep 04, 2014 | 362.96 | 362.98 | 351.23 | 352.08 | 653,306 | -9.82(-2.71%) |
Sep 03, 2014 | 362.30 | 364.56 | 359.81 | 361.90 | 602,428 | +2.40(+0.67%) |
Sep 02, 2014 | 367.00 | 369.31 | 359.23 | 359.50 | 1,516,495 | +9.05(+2.58%) |
Aug 29, 2014 | 349.10 | 350.45 | 350.45 | 350.45 | 525,500 | +3.53(+1.02%) |
Aug 28, 2014 | 348.93 | 351.42 | 346.47 | 346.92 | 401,786 | -3.09(-0.88%) |
Aug 27, 2014 | 354.27 | 354.27 | 348.39 | 350.01 | 439,481 | -4.04(-1.14%) |
Aug 26, 2014 | 349.51 | 354.79 | 349.06 | 354.05 | 668,626 | +6.14(+1.76%) |
Aug 25, 2014 | 347.94 | 349.50 | 342.22 | 347.91 | 449,439 | +7.12(+2.09%) |
Aug 22, 2014 | 342.10 | 344.70 | 339.25 | 340.79 | 448,880 | -0.72(-0.21%) |
Aug 21, 2014 | 347.00 | 347.00 | 341.11 | 341.51 | 389,668 | -3.77(-1.09%) |
Aug 20, 2014 | 345.22 | 349.38 | 344.09 | 345.28 | 352,641 | -1.51(-0.44%) |
Aug 19, 2014 | 349.94 | 351.42 | 345.09 | 346.79 | 467,657 | -2.67(-0.76%) |
Aug 18, 2014 | 350.80 | 353.00 | 349.07 | 349.46 | 509,985 | +0.84(+0.24%) |
Aug 15, 2014 | 347.79 | 351.50 | 343.87 | 348.62 | 549,288 | +0.88(+0.25%) |
Aug 14, 2014 | 342.27 | 348.10 | 342.27 | 347.74 | 566,365 | +4.68(+1.36%) |
Aug 13, 2014 | 339.12 | 344.00 | 338.22 | 343.06 | 624,444 | +4.91(+1.45%) |
Aug 12, 2014 | 338.44 | 339.84 | 335.24 | 338.15 | 415,827 | -0.66(-0.19%) |
Aug 11, 2014 | 340.27 | 341.62 | 335.89 | 338.81 | 508,355 | +0.49(+0.14%) |
Aug 08, 2014 | 338.00 | 341.00 | 336.05 | 338.32 | 627,538 | -0.41(-0.12%) |
Aug 07, 2014 | 342.14 | 342.98 | 337.25 | 338.73 | 626,562 | -1.96(-0.58%) |
Aug 06, 2014 | 331.20 | 341.71 | 330.50 | 340.69 | 1,025,911 | +7.49(+2.25%) |
Aug 05, 2014 | 316.81 | 337.95 | 314.00 | 333.20 | 1,641,471 | +7.76(+2.38%) |
Aug 04, 2014 | 325.86 | 328.47 | 321.09 | 325.44 | 1,173,319 | +1.13(+0.35%) |
Aug 01, 2014 | 323.74 | 329.32 | 320.43 | 324.31 | 1,525,432 | +8.09(+2.56%) |
Jul 31, 2014 | 319.66 | 320.52 | 310.69 | 316.22 | 1,184,240 | -5.96(-1.85%) |
Jul 30, 2014 | 328.55 | 336.94 | 315.00 | 322.18 | 2,374,005 | +17.67(+5.80%) |
Jul 29, 2014 | 303.84 | 307.66 | 301.68 | 304.51 | 300,013 | +2.35(+0.78%) |
Jul 28, 2014 | 302.25 | 303.62 | 299.73 | 302.16 | 532,188 | -0.93(-0.31%) |
Jul 25, 2014 | 303.46 | 305.01 | 300.22 | 303.09 | 369,087 | -1.35(-0.44%) |
Jul 24, 2014 | 310.40 | 311.50 | 303.02 | 304.44 | 605,049 | -5.83(-1.88%) |
Jul 23, 2014 | 311.39 | 314.05 | 307.22 | 310.27 | 522,872 | +4.25(+1.39%) |
Jul 22, 2014 | 305.51 | 309.67 | 304.66 | 306.02 | 515,604 | +2.29(+0.75%) |
Jul 21, 2014 | 306.20 | 307.79 | 302.46 | 303.73 | 562,180 | -2.19(-0.72%) |
Jul 18, 2014 | 298.52 | 306.37 | 298.52 | 305.92 | 785,178 | +9.51(+3.21%) |
Jul 17, 2014 | 303.09 | 305.83 | 295.76 | 296.41 | 832,243 | -9.71(-3.17%) |
Jul 16, 2014 | 315.10 | 315.25 | 305.10 | 306.12 | 710,436 | -6.03(-1.93%) |
Jul 15, 2014 | 318.35 | 319.95 | 309.73 | 312.15 | 1,194,586 | -5.80(-1.82%) |
Jul 14, 2014 | 318.85 | 320.08 | 313.83 | 317.95 | 699,931 | +1.84(+0.58%) |
Jul 11, 2014 | 314.98 | 318.87 | 310.75 | 316.11 | 954,740 | +1.62(+0.52%) |
Jul 10, 2014 | 312.98 | 315.33 | 305.06 | 314.49 | 1,158,140 | +3.56(+1.14%) |
Jul 09, 2014 | 310.44 | 313.00 | 303.60 | 310.93 | 1,002,193 | +0.41(+0.13%) |
Jul 08, 2014 | 311.25 | 315.94 | 308.68 | 310.52 | 1,045,065 | -1.05(-0.34%) |
Jul 07, 2014 | 312.09 | 315.71 | 309.66 | 311.57 | 862,559 | +0.41(+0.13%) |
Jul 03, 2014 | 308.16 | 311.16 | 311.16 | 311.16 | 636,700 | +2.62(+0.85%) |
Jul 02, 2014 | 302.47 | 312.12 | 298.29 | 308.54 | 1,334,740 | +5.15(+1.70%) |