Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 259.21 | 260.84 | 256.61 | 257.69 | 982,248 | -1.83(-0.70%) |
Sep 29, 2014 | 259.80 | 261.64 | 258.05 | 259.52 | 968,742 | -3.47(-1.32%) |
Sep 26, 2014 | 257.05 | 264.41 | 257.05 | 262.99 | 1,642,849 | +10.64(+4.21%) |
Sep 25, 2014 | 256.62 | 258.16 | 251.59 | 252.35 | 861,446 | -5.87(-2.27%) |
Sep 24, 2014 | 255.49 | 258.56 | 255.09 | 258.23 | 508,854 | +3.09(+1.21%) |
Sep 23, 2014 | 256.07 | 257.88 | 254.53 | 255.13 | 538,898 | -2.00(-0.78%) |
Sep 22, 2014 | 259.80 | 259.80 | 255.99 | 257.13 | 503,374 | -3.25(-1.25%) |
Sep 19, 2014 | 263.59 | 263.72 | 259.34 | 260.38 | 1,024,407 | -1.46(-0.56%) |
Sep 18, 2014 | 259.73 | 262.31 | 259.11 | 261.84 | 614,522 | +3.04(+1.17%) |
Sep 17, 2014 | 257.82 | 260.47 | 256.66 | 258.81 | 681,239 | +1.23(+0.48%) |
Sep 16, 2014 | 256.10 | 258.30 | 253.81 | 257.57 | 750,387 | +0.96(+0.37%) |
Sep 15, 2014 | 257.44 | 258.15 | 255.99 | 256.62 | 485,324 | -1.66(-0.64%) |
Sep 12, 2014 | 257.72 | 258.91 | 256.67 | 258.28 | 480,363 | +0.44(+0.17%) |
Sep 11, 2014 | 257.27 | 258.62 | 256.51 | 257.84 | 643,356 | -1.06(-0.41%) |
Sep 10, 2014 | 258.98 | 260.06 | 258.29 | 258.90 | 597,325 | +1.12(+0.43%) |
Sep 09, 2014 | 260.12 | 260.66 | 257.32 | 257.79 | 475,403 | -3.12(-1.19%) |
Sep 08, 2014 | 260.55 | 262.35 | 259.51 | 260.90 | 425,627 | -0.26(-0.10%) |
Sep 05, 2014 | 259.80 | 261.18 | 257.62 | 261.16 | 503,332 | +0.79(+0.30%) |
Sep 04, 2014 | 261.40 | 262.90 | 259.66 | 260.37 | 562,114 | +0.41(+0.16%) |
Sep 03, 2014 | 260.25 | 261.15 | 258.82 | 259.96 | 568,539 | +1.88(+0.73%) |
Sep 02, 2014 | 260.90 | 261.10 | 256.67 | 258.08 | 984,261 | -1.34(-0.52%) |
Aug 29, 2014 | 259.01 | 259.43 | 259.43 | 259.43 | 627,483 | +1.33(+0.51%) |
Aug 28, 2014 | 259.52 | 260.09 | 257.50 | 258.10 | 707,413 | -2.18(-0.84%) |
Aug 27, 2014 | 262.62 | 263.48 | 259.09 | 260.28 | 709,455 | -2.28(-0.87%) |
Aug 26, 2014 | 260.72 | 263.19 | 259.97 | 262.56 | 893,206 | +2.74(+1.05%) |
Aug 25, 2014 | 255.66 | 260.23 | 255.54 | 259.82 | 905,704 | +5.43(+2.13%) |
Aug 22, 2014 | 253.69 | 255.51 | 253.06 | 254.39 | 586,269 | -0.23(-0.09%) |
Aug 21, 2014 | 253.18 | 254.69 | 252.06 | 254.62 | 661,194 | +1.22(+0.48%) |
Aug 20, 2014 | 250.81 | 253.58 | 249.56 | 253.39 | 675,886 | +2.47(+0.99%) |
Aug 19, 2014 | 249.33 | 251.15 | 248.78 | 250.92 | 908,406 | +1.42(+0.57%) |
Aug 18, 2014 | 247.43 | 249.60 | 246.89 | 249.50 | 596,180 | +3.60(+1.47%) |
Aug 15, 2014 | 246.95 | 247.49 | 243.88 | 245.89 | 754,082 | +0.31(+0.12%) |
Aug 14, 2014 | 244.50 | 245.71 | 244.17 | 245.59 | 428,382 | +1.34(+0.55%) |
Aug 13, 2014 | 244.19 | 242.59 | 243.23 | 244.25 | 491,605 | +1.65(+0.68%) |
Aug 12, 2014 | 240.10 | 242.98 | 240.04 | 242.59 | 710,130 | +1.90(+0.79%) |
Aug 11, 2014 | 241.28 | 242.51 | 240.44 | 240.69 | 455,773 | +0.50(+0.21%) |
Aug 08, 2014 | 237.57 | 239.72 | 236.14 | 240.19 | 507,174 | +3.77(+1.59%) |
Aug 07, 2014 | 238.40 | 240.14 | 235.29 | 236.42 | 552,971 | -0.82(-0.35%) |
Aug 06, 2014 | 233.94 | 238.77 | 233.59 | 237.24 | 857,195 | +2.28(+0.97%) |
Aug 05, 2014 | 237.32 | 238.50 | 234.39 | 234.96 | 971,116 | -3.33(-1.40%) |
Aug 04, 2014 | 239.17 | 239.17 | 236.66 | 238.29 | 1,123,683 | +1.50(+0.63%) |
Aug 01, 2014 | 234.65 | 240.41 | 234.10 | 236.79 | 986,836 | -1.00(-0.42%) |
Jul 31, 2014 | 243.27 | 243.46 | 237.79 | 237.79 | 1,080,828 | -7.87(-3.20%) |
Jul 30, 2014 | 246.72 | 247.49 | 243.96 | 245.67 | 645,906 | +0.22(+0.09%) |
Jul 29, 2014 | 247.49 | 249.12 | 245.33 | 245.45 | 582,487 | -1.47(-0.60%) |
Jul 28, 2014 | 245.73 | 247.82 | 244.44 | 246.92 | 716,279 | +1.19(+0.48%) |
Jul 25, 2014 | 246.33 | 247.18 | 244.73 | 245.74 | 651,352 | -1.91(-0.77%) |
Jul 24, 2014 | 248.37 | 249.06 | 246.93 | 247.65 | 506,923 | +0.63(+0.26%) |
Jul 23, 2014 | 249.62 | 249.71 | 246.98 | 247.02 | 882,680 | -1.96(-0.79%) |
Jul 22, 2014 | 249.04 | 250.79 | 248.65 | 248.97 | 666,781 | +0.34(+0.14%) |
Jul 21, 2014 | 248.20 | 250.15 | 247.73 | 248.63 | 715,254 | -1.75(-0.70%) |
Jul 18, 2014 | 248.23 | 251.05 | 247.88 | 250.38 | 862,155 | +2.40(+0.97%) |
Jul 17, 2014 | 252.04 | 254.31 | 247.61 | 247.98 | 975,979 | -5.76(-2.27%) |
Jul 16, 2014 | 255.20 | 259.00 | 251.69 | 253.74 | 1,130,900 | +1.12(+0.44%) |
Jul 15, 2014 | 252.06 | 254.48 | 251.44 | 252.63 | 1,361,233 | +0.38(+0.15%) |
Jul 14, 2014 | 249.11 | 252.68 | 248.97 | 252.25 | 833,828 | +4.25(+1.71%) |
Jul 11, 2014 | 246.66 | 248.69 | 245.42 | 248.00 | 787,861 | +1.49(+0.60%) |
Jul 10, 2014 | 246.96 | 248.02 | 245.05 | 246.51 | 690,561 | -3.95(-1.58%) |
Jul 09, 2014 | 250.10 | 251.03 | 248.87 | 250.46 | 442,717 | +2.07(+0.83%) |
Jul 08, 2014 | 250.50 | 250.51 | 247.89 | 248.39 | 578,217 | -2.24(-0.89%) |
Jul 07, 2014 | 250.69 | 251.86 | 249.80 | 250.63 | 496,164 | -1.89(-0.75%) |
Jul 03, 2014 | 250.48 | 252.52 | 252.52 | 252.52 | 354,333 | +1.35(+0.54%) |
Jul 02, 2014 | 251.82 | 251.97 | 249.60 | 251.17 | 692,073 | -0.40(-0.16%) |