Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 204.95 | 209.05 | 204.95 | 208.15 | 43 | -1.85(-0.88%) |
Sep 29, 2014 | 210.00 | 210.00 | 210.00 | 210.00 | 3 | -0.80(-0.38%) |
Sep 26, 2014 | 210.75 | 210.80 | 210.75 | 210.80 | 125 | -1.50(-0.71%) |
Sep 25, 2014 | 212.01 | 212.35 | 211.20 | 212.30 | 30 | -5.35(-2.46%) |
Sep 24, 2014 | 217.85 | 217.85 | 217.65 | 217.65 | 116 | +1.75(+0.81%) |
Sep 23, 2014 | 219.10 | 219.10 | 215.90 | 215.90 | 72 | -7.20(-3.23%) |
Sep 22, 2014 | 221.90 | 223.10 | 221.90 | 223.10 | 55 | -1.85(-0.82%) |
Sep 19, 2014 | 225.25 | 225.25 | 224.95 | 224.95 | 7 | -0.10(-0.04%) |
Sep 18, 2014 | 225.09 | 225.10 | 225.05 | 225.05 | 7,575 | +1.05(+0.47%) |
Sep 17, 2014 | 226.00 | 226.50 | 224.00 | 224.00 | 110 | -2.70(-1.19%) |
Sep 16, 2014 | 224.40 | 226.70 | 224.40 | 226.70 | 182 | +0.65(+0.29%) |
Sep 15, 2014 | 226.05 | 226.05 | 226.05 | 226.05 | 55 | -0.20(-0.09%) |
Sep 12, 2014 | 226.25 | 226.25 | 226.25 | 226.25 | 10 | -1.20(-0.53%) |
Sep 11, 2014 | 227.45 | 227.45 | 227.45 | 227.45 | 157 | +1.65(+0.73%) |
Sep 10, 2014 | 225.80 | 225.80 | 225.80 | 225.80 | 17 | -3.65(-1.59%) |
Sep 09, 2014 | 225.85 | 229.45 | 225.85 | 229.45 | 2,739 | +0.05(+0.02%) |
Sep 08, 2014 | 230.30 | 231.45 | 228.17 | 229.40 | 57 | -2.32(-1.00%) |
Sep 05, 2014 | 232.80 | 233.91 | 231.10 | 231.72 | 471 | +2.32(+1.01%) |
Sep 04, 2014 | 229.40 | 229.40 | 229.40 | 229.40 | 77 | +0.20(+0.09%) |
Sep 03, 2014 | 228.60 | 229.20 | 228.60 | 229.20 | 29 | +5.15(+2.30%) |
Sep 02, 2014 | 224.60 | 224.05 | 224.05 | 199 | -0.55(-0.24%) | |
Aug 29, 2014 | 224.60 | 224.60 | 224.60 | 0 | -1.85(-0.82%) | |
Aug 28, 2014 | 226.05 | 226.45 | 226.05 | 226.45 | 4 | -4.30(-1.86%) |
Aug 27, 2014 | 230.75 | 230.10 | 230.75 | 101 | +0.65(+0.28%) | |
Aug 26, 2014 | 229.90 | 230.85 | 229.90 | 230.10 | 136 | +0.35(+0.15%) |
Aug 25, 2014 | 229.60 | 230.10 | 229.60 | 229.75 | 148 | +1.05(+0.46%) |
Aug 22, 2014 | 229.50 | 229.50 | 228.70 | 228.70 | 3,723 | +0.95(+0.42%) |
Aug 20, 2014 | 227.75 | 227.75 | 227.75 | 0 | +0.46(+0.20%) | |
Aug 19, 2014 | 227.29 | 227.29 | 227.29 | 227.29 | 63 | +5.39(+2.43%) |
Aug 15, 2014 | 221.90 | 221.90 | 221.90 | 0 | -2.60(-1.16%) | |
Aug 13, 2014 | 224.50 | 224.50 | 224.50 | 0 | +1.50(+0.67%) | |
Aug 12, 2014 | 223.40 | 223.40 | 222.25 | 223.00 | 451 | -2.30(-1.02%) |
Aug 11, 2014 | 225.70 | 225.70 | 225.30 | 225.30 | 23 | +4.10(+1.85%) |
Aug 06, 2014 | 221.20 | 221.20 | 221.20 | 0 | -3.80(-1.69%) | |
Aug 05, 2014 | 225.55 | 225.55 | 225.00 | 225.00 | 74 | -2.73(-1.20%) |
Aug 01, 2014 | 227.73 | 227.73 | 227.73 | 0 | -4.87(-2.09%) | |
Jul 31, 2014 | 232.60 | 232.60 | 232.60 | 232.60 | 150 | -1.20(-0.51%) |
Jul 30, 2014 | 235.98 | 235.98 | 233.15 | 233.80 | 425 | -2.89(-1.22%) |
Jul 29, 2014 | 236.69 | 236.69 | 236.69 | 236.69 | 5 | -0.81(-0.34%) |
Jul 28, 2014 | 235.34 | 237.50 | 235.34 | 237.50 | 80 | -5.15(-2.12%) |
Jul 25, 2014 | 242.35 | 242.80 | 242.35 | 242.65 | 2,166 | -2.65(-1.08%) |
Jul 24, 2014 | 245.30 | 245.30 | 245.30 | 245.30 | 3 | -0.75(-0.30%) |
Jul 23, 2014 | 246.40 | 246.40 | 246.05 | 246.05 | 93 | +0.05(+0.02%) |
Jul 22, 2014 | 245.00 | 246.45 | 244.51 | 246.00 | 294 | +0.25(+0.10%) |
Jul 21, 2014 | 245.00 | 245.75 | 245.00 | 245.75 | 106 | -3.23(-1.30%) |
Jul 18, 2014 | 248.98 | 248.98 | 248.98 | 248.98 | 12 | -7.32(-2.86%) |
Jul 16, 2014 | 256.30 | 256.30 | 256.30 | 0 | +2.05(+0.81%) | |
Jul 14, 2014 | 254.25 | 254.25 | 254.25 | 0 | +2.00(+0.79%) | |
Jul 11, 2014 | 251.84 | 252.25 | 251.84 | 252.25 | 145 | +2.85(+1.14%) |
Jul 09, 2014 | 249.40 | 249.40 | 249.40 | 0 | -11.75(-4.50%) | |
Jul 03, 2014 | 261.15 | 261.15 | 261.15 | 0 | +2.05(+0.79%) |