Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 221.42 | 222.37 | 216.76 | 218.23 | 3,040,016 | -2.24(-1.02%) |
Sep 29, 2014 | 219.42 | 222.54 | 217.05 | 220.47 | 3,235,764 | +1.45(+0.66%) |
Sep 26, 2014 | 217.77 | 219.90 | 217.11 | 219.02 | 2,299,945 | +1.47(+0.68%) |
Sep 25, 2014 | 221.14 | 222.00 | 215.44 | 217.55 | 3,302,531 | -4.42(-1.99%) |
Sep 24, 2014 | 217.70 | 223.05 | 215.66 | 221.97 | 3,147,119 | +7.18(+3.34%) |
Sep 23, 2014 | 213.70 | 219.00 | 212.29 | 214.79 | 3,452,057 | -0.07(-0.03%) |
Sep 22, 2014 | 222.31 | 223.48 | 213.01 | 214.86 | 4,678,456 | -10.07(-4.48%) |
Sep 19, 2014 | 229.92 | 231.41 | 222.75 | 224.93 | 6,417,424 | -3.52(-1.54%) |
Sep 18, 2014 | 220.71 | 228.59 | 219.85 | 228.45 | 4,663,405 | +9.37(+4.28%) |
Sep 17, 2014 | 217.37 | 219.81 | 215.00 | 219.08 | 3,751,629 | +3.51(+1.63%) |
Sep 16, 2014 | 210.00 | 216.94 | 208.90 | 215.57 | 4,120,928 | +4.84(+2.30%) |
Sep 15, 2014 | 218.11 | 218.68 | 208.35 | 210.73 | 3,514,775 | -7.23(-3.32%) |
Sep 12, 2014 | 219.41 | 221.25 | 216.50 | 217.96 | 2,294,660 | -2.06(-0.94%) |
Sep 11, 2014 | 219.79 | 221.45 | 218.33 | 220.02 | 1,562,135 | -0.66(-0.30%) |
Sep 10, 2014 | 220.41 | 220.99 | 217.65 | 220.68 | 2,426,327 | -0.55(-0.25%) |
Sep 09, 2014 | 225.50 | 228.46 | 219.57 | 221.23 | 2,288,759 | -4.23(-1.88%) |
Sep 08, 2014 | 225.80 | 229.62 | 224.00 | 225.46 | 2,316,400 | -1.24(-0.55%) |
Sep 05, 2014 | 224.48 | 227.00 | 223.33 | 226.70 | 1,822,852 | +2.50(+1.12%) |
Sep 04, 2014 | 228.96 | 230.56 | 223.63 | 224.20 | 3,023,520 | -3.25(-1.43%) |
Sep 03, 2014 | 227.50 | 231.40 | 224.00 | 227.45 | 4,636,655 | +2.65(+1.18%) |
Sep 02, 2014 | 215.27 | 224.97 | 215.00 | 224.80 | 5,165,404 | +10.28(+4.79%) |
Aug 29, 2014 | 214.56 | 214.52 | 214.52 | 214.52 | 1,455,000 | +0.71(+0.33%) |
Aug 28, 2014 | 214.50 | 214.74 | 211.51 | 213.81 | 2,599,256 | -1.65(-0.77%) |
Aug 27, 2014 | 216.47 | 217.50 | 215.11 | 215.46 | 1,025,446 | -0.62(-0.29%) |
Aug 26, 2014 | 217.98 | 218.50 | 215.81 | 216.08 | 1,861,627 | -0.72(-0.33%) |
Aug 25, 2014 | 214.49 | 218.71 | 214.49 | 216.80 | 2,036,207 | +2.61(+1.22%) |
Aug 22, 2014 | 216.80 | 216.80 | 213.60 | 214.19 | 1,872,943 | -2.65(-1.22%) |
Aug 21, 2014 | 218.52 | 220.48 | 215.02 | 216.84 | 2,460,923 | -2.18(-1.00%) |
Aug 20, 2014 | 217.96 | 219.50 | 215.43 | 219.02 | 1,410,829 | +0.81(+0.37%) |
Aug 19, 2014 | 219.42 | 220.00 | 216.58 | 218.21 | 1,772,144 | -1.03(-0.47%) |
Aug 18, 2014 | 220.00 | 221.22 | 218.88 | 219.24 | 1,902,741 | +0.39(+0.18%) |
Aug 15, 2014 | 221.40 | 221.56 | 217.09 | 218.85 | 2,525,416 | -0.73(-0.33%) |
Aug 14, 2014 | 219.00 | 221.68 | 218.64 | 219.58 | 2,361,773 | +0.99(+0.45%) |
Aug 13, 2014 | 218.10 | 219.78 | 217.64 | 218.59 | 2,538,127 | +2.43(+1.12%) |
Aug 12, 2014 | 217.77 | 218.70 | 214.75 | 216.16 | 1,515,366 | -1.82(-0.83%) |
Aug 11, 2014 | 217.00 | 220.39 | 216.10 | 217.98 | 2,369,417 | +2.89(+1.34%) |
Aug 08, 2014 | 214.39 | 215.79 | 213.00 | 215.09 | 1,985,028 | +1.58(+0.74%) |
Aug 07, 2014 | 216.01 | 217.00 | 211.86 | 213.51 | 2,120,832 | -1.63(-0.76%) |
Aug 06, 2014 | 213.57 | 217.38 | 212.28 | 215.14 | 1,992,536 | -0.43(-0.20%) |
Aug 05, 2014 | 218.46 | 220.40 | 214.58 | 215.57 | 2,747,474 | -3.33(-1.52%) |
Aug 04, 2014 | 213.19 | 220.57 | 213.06 | 218.90 | 3,411,040 | +6.52(+3.07%) |
Aug 01, 2014 | 216.32 | 217.89 | 210.10 | 212.38 | 5,261,665 | -3.67(-1.70%) |
Jul 31, 2014 | 216.14 | 220.60 | 215.13 | 216.05 | 4,599,328 | -3.08(-1.41%) |
Jul 30, 2014 | 221.67 | 222.54 | 218.82 | 219.13 | 4,007,049 | -0.87(-0.40%) |
Jul 29, 2014 | 226.34 | 226.34 | 219.76 | 220.00 | 4,361,920 | -5.80(-2.57%) |
Jul 28, 2014 | 226.66 | 229.60 | 224.02 | 225.80 | 5,189,323 | -0.70(-0.31%) |
Jul 25, 2014 | 221.18 | 226.76 | 217.00 | 226.50 | 12,597,401 | +22.23(+10.88%) |
Jul 24, 2014 | 203.60 | 205.50 | 201.91 | 204.27 | 6,814,525 | +4.15(+2.07%) |
Jul 23, 2014 | 199.25 | 201.00 | 198.19 | 200.12 | 2,873,525 | +1.69(+0.85%) |
Jul 22, 2014 | 199.52 | 200.05 | 197.75 | 198.43 | 3,415,743 | +0.71(+0.36%) |
Jul 21, 2014 | 194.15 | 199.09 | 193.00 | 197.72 | 5,308,467 | +6.55(+3.43%) |
Jul 18, 2014 | 188.11 | 191.70 | 187.00 | 191.17 | 2,230,169 | +4.26(+2.28%) |
Jul 17, 2014 | 187.67 | 191.41 | 186.03 | 186.91 | 2,396,425 | -2.51(-1.33%) |
Jul 16, 2014 | 190.82 | 193.40 | 189.31 | 189.42 | 2,045,281 | -0.45(-0.24%) |
Jul 15, 2014 | 188.95 | 190.44 | 186.79 | 189.87 | 2,416,631 | +1.35(+0.72%) |
Jul 14, 2014 | 188.00 | 190.48 | 186.73 | 188.52 | 2,013,954 | +2.42(+1.30%) |
Jul 11, 2014 | 184.02 | 186.54 | 183.03 | 186.10 | 1,942,397 | +2.78(+1.52%) |
Jul 10, 2014 | 180.01 | 185.35 | 176.69 | 183.32 | 2,926,022 | -1.62(-0.88%) |
Jul 09, 2014 | 182.09 | 185.08 | 179.84 | 184.94 | 2,197,774 | +2.64(+1.45%) |
Jul 08, 2014 | 187.71 | 188.40 | 177.82 | 182.30 | 3,934,522 | -5.70(-3.03%) |
Jul 07, 2014 | 191.84 | 191.84 | 187.64 | 188.00 | 2,044,862 | -3.20(-1.67%) |
Jul 03, 2014 | 191.36 | 191.20 | 191.20 | 191.20 | 1,878,500 | +1.24(+0.65%) |
Jul 02, 2014 | 192.21 | 193.89 | 189.42 | 189.96 | 3,355,131 | -1.32(-0.69%) |