Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 212.81 | 217.04 | 212.81 | 213.91 | 10,557 | -7.27(-3.29%) |
Sep 29, 2014 | 220.92 | 221.18 | 217.65 | 221.18 | 4,078 | -1.50(-0.67%) |
Sep 26, 2014 | 212.82 | 222.70 | 212.82 | 222.68 | 11,465 | +9.40(+4.41%) |
Sep 25, 2014 | 215.19 | 215.19 | 213.28 | 213.28 | 5,514 | -4.76(-2.18%) |
Sep 24, 2014 | 218.38 | 219.15 | 217.53 | 218.04 | 7,617 | -1.51(-0.69%) |
Sep 23, 2014 | 223.11 | 223.11 | 217.29 | 219.55 | 55,438 | -3.00(-1.35%) |
Sep 22, 2014 | 223.32 | 223.32 | 222.44 | 222.54 | 3,281 | -6.28(-2.74%) |
Sep 19, 2014 | 231.33 | 232.32 | 227.18 | 228.83 | 39,450 | -2.04(-0.88%) |
Sep 18, 2014 | 235.15 | 235.15 | 229.57 | 230.87 | 8,009 | -3.11(-1.33%) |
Sep 17, 2014 | 227.68 | 233.98 | 227.68 | 233.97 | 8,533 | +5.73(+2.51%) |
Sep 16, 2014 | 226.58 | 228.24 | 226.58 | 228.24 | 4,261 | +2.55(+1.13%) |
Sep 15, 2014 | 226.17 | 228.02 | 225.17 | 225.69 | 9,239 | +0.44(+0.20%) |
Sep 12, 2014 | 226.40 | 228.76 | 222.24 | 225.25 | 9,262 | -2.48(-1.09%) |
Sep 11, 2014 | 231.69 | 232.07 | 226.74 | 227.73 | 10,162 | -4.06(-1.75%) |
Sep 10, 2014 | 235.41 | 235.41 | 230.37 | 231.79 | 9,530 | +1.60(+0.69%) |
Sep 09, 2014 | 233.91 | 235.55 | 230.19 | 230.19 | 12,056 | -1.60(-0.69%) |
Sep 08, 2014 | 228.83 | 234.72 | 228.83 | 231.79 | 8,236 | +4.67(+2.06%) |
Sep 05, 2014 | 224.63 | 227.26 | 224.63 | 227.12 | 3,761 | -0.85(-0.37%) |
Sep 04, 2014 | 227.97 | 227.97 | 227.97 | 227.97 | 1,803 | +2.00(+0.88%) |
Sep 03, 2014 | 227.09 | 227.69 | 225.70 | 225.98 | 3,111 | -1.48(-0.65%) |
Sep 02, 2014 | 227.69 | 227.94 | 227.45 | 227.45 | 2,609 | +0.63(+0.28%) |
Aug 29, 2014 | 225.42 | 226.82 | 226.82 | 226.82 | 3,496 | +1.55(+0.69%) |
Aug 28, 2014 | 225.69 | 226.68 | 224.83 | 225.27 | 3,756 | -1.04(-0.46%) |
Aug 27, 2014 | 226.32 | 226.32 | 226.31 | 226.31 | 1,739 | +2.93(+1.31%) |
Aug 26, 2014 | 223.11 | 224.78 | 223.11 | 223.39 | 3,335 | +0.34(+0.15%) |
Aug 25, 2014 | 222.70 | 224.48 | 222.00 | 223.04 | 3,003 | -1.85(-0.82%) |
Aug 22, 2014 | 224.89 | 224.89 | 224.89 | 224.89 | 2,571 | -2.35(-1.03%) |
Aug 21, 2014 | 224.28 | 225.97 | 224.83 | 227.24 | 4,252 | +2.41(+1.07%) |
Aug 20, 2014 | 222.40 | 224.83 | 222.40 | 224.83 | 3,877 | -1.33(-0.59%) |
Aug 19, 2014 | 215.02 | 226.16 | 225.44 | 226.16 | 4,298 | +0.72(+0.32%) |
Aug 18, 2014 | 225.23 | 225.44 | 222.69 | 225.44 | 5,107 | +3.66(+1.65%) |
Aug 15, 2014 | 223.53 | 221.11 | 220.88 | 221.78 | 8,304 | +0.67(+0.30%) |
Aug 14, 2014 | 219.45 | 222.24 | 219.14 | 221.11 | 14,429 | +3.22(+1.48%) |
Aug 13, 2014 | 216.33 | 215.18 | 215.18 | 217.90 | 4,539 | +2.72(+1.27%) |
Aug 12, 2014 | 215.23 | 216.82 | 214.57 | 215.18 | 10,428 | -1.07(-0.49%) |
Aug 11, 2014 | 220.78 | 220.78 | 215.37 | 216.25 | 5,805 | +3.88(+1.83%) |
Aug 08, 2014 | 212.65 | 212.82 | 211.66 | 212.36 | 5,635 | -0.52(-0.24%) |
Aug 07, 2014 | 213.96 | 213.96 | 212.31 | 212.88 | 4,473 | +1.33(+0.63%) |
Aug 06, 2014 | 210.51 | 213.14 | 210.51 | 211.56 | 5,101 | +1.00(+0.47%) |
Aug 05, 2014 | 207.59 | 210.56 | 206.82 | 210.56 | 7,365 | +2.49(+1.20%) |
Aug 04, 2014 | 206.32 | 208.13 | 206.05 | 208.07 | 7,905 | +0.08(+0.04%) |
Aug 01, 2014 | 206.84 | 208.11 | 206.84 | 207.99 | 6,884 | +2.13(+1.04%) |
Jul 31, 2014 | 204.95 | 207.18 | 204.95 | 205.86 | 6,240 | -4.09(-1.95%) |
Jul 30, 2014 | 209.63 | 209.94 | 209.62 | 209.94 | 3,346 | -0.47(-0.22%) |
Jul 29, 2014 | 213.38 | 213.38 | 210.41 | 210.41 | 3,962 | -2.82(-1.32%) |
Jul 28, 2014 | 212.17 | 214.59 | 212.17 | 213.23 | 3,884 | -0.48(-0.22%) |
Jul 25, 2014 | 213.90 | 215.21 | 212.55 | 213.71 | 6,933 | -1.70(-0.79%) |
Jul 24, 2014 | 220.47 | 220.47 | 214.42 | 215.41 | 10,437 | -2.92(-1.34%) |
Jul 23, 2014 | 217.08 | 219.54 | 217.08 | 218.33 | 3,336 | +1.21(+0.56%) |
Jul 22, 2014 | 217.20 | 217.20 | 216.42 | 217.12 | 2,936 | +0.49(+0.23%) |
Jul 21, 2014 | 216.86 | 217.56 | 216.63 | 216.63 | 4,919 | -0.38(-0.18%) |
Jul 18, 2014 | 215.36 | 217.01 | 215.36 | 217.01 | 3,748 | +1.08(+0.50%) |
Jul 17, 2014 | 215.38 | 218.21 | 214.07 | 215.93 | 16,480 | -0.57(-0.26%) |
Jul 16, 2014 | 216.63 | 216.63 | 214.80 | 216.50 | 4,311 | +0.49(+0.23%) |
Jul 15, 2014 | 219.48 | 219.48 | 213.00 | 216.01 | 4,535 | +0.75(+0.35%) |
Jul 14, 2014 | 218.25 | 218.25 | 214.99 | 215.26 | 4,768 | +0.39(+0.18%) |
Jul 11, 2014 | 221.16 | 221.16 | 214.53 | 214.87 | 6,004 | +1.61(+0.75%) |
Jul 10, 2014 | 211.54 | 214.17 | 211.54 | 213.26 | 2,967 | -0.90(-0.42%) |
Jul 09, 2014 | 215.50 | 215.50 | 214.16 | 214.16 | 2,345 | +0.92(+0.43%) |
Jul 08, 2014 | 214.92 | 214.92 | 212.09 | 213.23 | 5,441 | +2.35(+1.12%) |
Jul 07, 2014 | 207.61 | 213.00 | 207.61 | 210.88 | 5,790 | -0.41(-0.20%) |
Jul 03, 2014 | 212.97 | 211.29 | 211.29 | 211.29 | 4,408 | -0.80(-0.38%) |
Jul 02, 2014 | 212.75 | 212.75 | 210.96 | 212.10 | 5,907 | -1.13(-0.53%) |