Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 587.49 | 591.00 | 584.50 | 588.41 | 1,571,676 | +0.60(+0.10%) |
Sep 29, 2014 | 581.83 | 589.31 | 581.57 | 587.81 | 1,144,899 | -0.09(-0.02%) |
Sep 26, 2014 | 585.93 | 589.57 | 585.00 | 587.90 | 1,289,090 | +2.65(+0.45%) |
Sep 25, 2014 | 596.99 | 598.07 | 584.74 | 585.25 | 1,675,424 | -13.17(-2.20%) |
Sep 24, 2014 | 591.57 | 600.11 | 590.30 | 598.42 | 1,760,753 | +7.24(+1.22%) |
Sep 23, 2014 | 595.00 | 596.65 | 590.24 | 591.18 | 1,403,936 | -6.09(-1.02%) |
Sep 22, 2014 | 602.50 | 603.80 | 593.12 | 597.27 | 1,785,101 | -8.13(-1.34%) |
Sep 19, 2014 | 599.49 | 605.40 | 597.76 | 605.40 | 4,194,630 | +8.13(+1.36%) |
Sep 18, 2014 | 595.05 | 597.56 | 593.02 | 597.27 | 1,494,462 | +3.98(+0.67%) |
Sep 17, 2014 | 589.51 | 596.07 | 587.12 | 593.29 | 1,720,618 | +4.51(+0.77%) |
Sep 16, 2014 | 580.95 | 590.15 | 580.95 | 588.78 | 1,581,286 | +7.14(+1.23%) |
Sep 15, 2014 | 582.24 | 583.92 | 577.01 | 581.64 | 1,550,065 | -3.26(-0.56%) |
Sep 12, 2014 | 590.39 | 591.25 | 583.28 | 584.90 | 1,852,271 | -6.21(-1.05%) |
Sep 11, 2014 | 590.00 | 591.95 | 586.04 | 591.11 | 1,501,411 | -2.31(-0.39%) |
Sep 10, 2014 | 591.74 | 593.72 | 587.14 | 593.42 | 1,160,167 | +1.45(+0.24%) |
Sep 09, 2014 | 600.27 | 600.60 | 590.48 | 591.97 | 1,573,676 | -9.66(-1.61%) |
Sep 08, 2014 | 599.14 | 603.52 | 598.02 | 601.63 | 1,601,156 | +3.85(+0.64%) |
Sep 05, 2014 | 595.13 | 598.50 | 593.55 | 597.78 | 1,799,855 | +4.64(+0.78%) |
Sep 04, 2014 | 592.13 | 598.00 | 590.60 | 593.14 | 1,634,552 | +3.62(+0.61%) |
Sep 03, 2014 | 591.73 | 594.49 | 586.50 | 589.52 | 1,579,136 | +0.89(+0.15%) |
Sep 02, 2014 | 582.95 | 589.30 | 582.50 | 588.63 | 1,584,896 | +6.27(+1.08%) |
Aug 29, 2014 | 582.36 | 582.36 | 582.36 | 0 | +2.04(+0.35%) | |
Aug 28, 2014 | 580.02 | 584.71 | 578.15 | 580.32 | 1,405,950 | -2.68(-0.46%) |
Aug 27, 2014 | 587.81 | 589.37 | 580.90 | 583.00 | 1,367,316 | -5.12(-0.87%) |
Aug 26, 2014 | 592.00 | 592.05 | 587.45 | 588.12 | 1,471,858 | -2.45(-0.41%) |
Aug 25, 2014 | 594.77 | 595.58 | 589.26 | 590.57 | 1,297,729 | -1.97(-0.33%) |
Aug 22, 2014 | 593.27 | 594.99 | 589.80 | 592.54 | 877,464 | +0.12(+0.02%) |
Aug 21, 2014 | 594.90 | 595.25 | 591.10 | 592.42 | 1,133,593 | -2.99(-0.50%) |
Aug 20, 2014 | 596.95 | 596.99 | 593.00 | 595.41 | 967,255 | -1.70(-0.28%) |
Aug 19, 2014 | 595.59 | 597.81 | 594.59 | 597.11 | 1,044,937 | +4.41(+0.74%) |
Aug 18, 2014 | 587.10 | 595.05 | 586.55 | 592.70 | 1,470,750 | +8.99(+1.54%) |
Aug 15, 2014 | 587.50 | 589.47 | 580.76 | 583.71 | 1,725,358 | -0.94(-0.16%) |
Aug 14, 2014 | 586.69 | 587.80 | 580.92 | 584.65 | 1,272,879 | +0.09(+0.02%) |
Aug 13, 2014 | 576.45 | 584.70 | 575.20 | 584.56 | 1,903,205 | +12.44(+2.17%) |
Aug 12, 2014 | 575.00 | 575.90 | 569.91 | 572.12 | 1,394,909 | -5.13(-0.89%) |
Aug 11, 2014 | 579.00 | 579.69 | 575.30 | 577.25 | 1,203,357 | -0.69(-0.12%) |
Aug 08, 2014 | 572.02 | 579.31 | 569.02 | 577.94 | 1,495,022 | +6.13(+1.07%) |
Aug 07, 2014 | 576.05 | 578.31 | 569.43 | 571.81 | 1,163,017 | -2.68(-0.47%) |
Aug 06, 2014 | 569.50 | 578.64 | 567.45 | 574.49 | 1,322,800 | +1.35(+0.24%) |
Aug 05, 2014 | 579.38 | 580.20 | 570.31 | 573.14 | 1,647,009 | -9.13(-1.57%) |
Aug 04, 2014 | 576.51 | 583.82 | 572.26 | 582.27 | 1,506,457 | +8.67(+1.51%) |
Aug 01, 2014 | 578.55 | 583.43 | 570.30 | 573.60 | 2,213,790 | -5.95(-1.03%) |
Jul 31, 2014 | 588.96 | 591.99 | 577.68 | 579.55 | 2,298,210 | -15.89(-2.67%) |
Jul 30, 2014 | 595.81 | 598.45 | 592.70 | 595.44 | 1,215,396 | +1.49(+0.25%) |
Jul 29, 2014 | 597.70 | 598.49 | 592.17 | 593.95 | 1,366,729 | -5.07(-0.85%) |
Jul 28, 2014 | 597.75 | 601.10 | 592.59 | 599.02 | 1,358,071 | +0.94(+0.16%) |
Jul 25, 2014 | 599.25 | 601.00 | 595.75 | 598.08 | 1,361,911 | -4.93(-0.82%) |
Jul 24, 2014 | 605.53 | 608.91 | 601.00 | 603.01 | 1,355,924 | -2.18(-0.36%) |
Jul 23, 2014 | 602.05 | 607.05 | 601.35 | 605.19 | 1,105,281 | +1.62(+0.27%) |
Jul 22, 2014 | 599.70 | 608.89 | 599.26 | 603.57 | 1,879,011 | +5.13(+0.86%) |
Jul 21, 2014 | 601.35 | 604.16 | 594.45 | 598.44 | 2,236,695 | -6.67(-1.10%) |
Jul 18, 2014 | 603.01 | 606.70 | 590.92 | 605.11 | 4,874,260 | +24.29(+4.18%) |
Jul 17, 2014 | 588.97 | 589.45 | 576.85 | 580.82 | 2,857,030 | -9.80(-1.66%) |
Jul 16, 2014 | 596.89 | 597.00 | 590.25 | 590.62 | 1,440,008 | -2.44(-0.41%) |
Jul 15, 2014 | 595.15 | 595.30 | 585.31 | 593.06 | 1,668,569 | -1.20(-0.20%) |
Jul 14, 2014 | 590.60 | 594.86 | 586.69 | 594.26 | 1,950,366 | +7.61(+1.30%) |
Jul 11, 2014 | 581.00 | 588.23 | 580.58 | 586.65 | 1,514,265 | +6.61(+1.14%) |
Jul 10, 2014 | 573.00 | 585.25 | 572.10 | 580.04 | 1,434,166 | -3.32(-0.57%) |
Jul 09, 2014 | 578.95 | 584.10 | 577.00 | 583.36 | 1,370,827 | +4.96(+0.86%) |
Jul 08, 2014 | 586.37 | 587.97 | 574.00 | 578.40 | 2,083,150 | -12.36(-2.09%) |
Jul 07, 2014 | 593.51 | 595.64 | 587.94 | 590.76 | 1,334,194 | -2.32(-0.39%) |
Jul 03, 2014 | 593.08 | 593.08 | 593.08 | 0 | +2.30(+0.39%) | |
Jul 02, 2014 | 592.26 | 594.15 | 589.11 | 590.78 | 1,192,347 | -0.71(-0.12%) |