Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 259.33 | 260.96 | 256.73 | 257.81 | 981,779 | -1.83(-0.70%) |
Sep 29, 2014 | 259.92 | 261.76 | 258.18 | 259.64 | 968,279 | -3.47(-1.32%) |
Sep 26, 2014 | 257.17 | 264.54 | 257.17 | 263.12 | 1,642,064 | +10.64(+4.21%) |
Sep 25, 2014 | 256.75 | 258.29 | 251.71 | 252.47 | 861,035 | -5.87(-2.27%) |
Sep 24, 2014 | 255.62 | 258.68 | 255.21 | 258.35 | 508,611 | +3.09(+1.21%) |
Sep 23, 2014 | 256.19 | 258.00 | 254.65 | 255.25 | 538,640 | -2.00(-0.78%) |
Sep 22, 2014 | 259.92 | 259.92 | 256.11 | 257.26 | 503,134 | -3.25(-1.25%) |
Sep 19, 2014 | 263.71 | 263.85 | 259.46 | 260.51 | 1,023,918 | -1.46(-0.56%) |
Sep 18, 2014 | 259.86 | 262.43 | 259.24 | 261.97 | 614,229 | +3.04(+1.17%) |
Sep 17, 2014 | 257.95 | 260.60 | 256.78 | 258.93 | 680,914 | +1.23(+0.48%) |
Sep 16, 2014 | 256.22 | 258.43 | 253.93 | 257.70 | 750,029 | +0.96(+0.37%) |
Sep 15, 2014 | 257.56 | 258.27 | 256.11 | 256.74 | 485,092 | -1.67(-0.64%) |
Sep 12, 2014 | 257.85 | 259.03 | 256.79 | 258.40 | 480,133 | +0.44(+0.17%) |
Sep 11, 2014 | 257.39 | 258.74 | 256.63 | 257.96 | 643,048 | -1.06(-0.41%) |
Sep 10, 2014 | 259.10 | 260.19 | 258.41 | 259.02 | 597,039 | +1.12(+0.43%) |
Sep 09, 2014 | 260.24 | 260.78 | 257.45 | 257.91 | 475,176 | -3.12(-1.19%) |
Sep 08, 2014 | 260.67 | 262.47 | 259.64 | 261.03 | 425,424 | -0.26(-0.10%) |
Sep 05, 2014 | 259.92 | 261.30 | 257.75 | 261.29 | 503,092 | +0.79(+0.30%) |
Sep 04, 2014 | 261.53 | 263.02 | 259.79 | 260.49 | 561,846 | +0.41(+0.16%) |
Sep 03, 2014 | 260.38 | 261.28 | 258.95 | 260.08 | 568,268 | +1.88(+0.73%) |
Sep 02, 2014 | 261.03 | 261.22 | 256.79 | 258.21 | 983,791 | -1.34(-0.52%) |
Aug 29, 2014 | 259.13 | 259.55 | 259.55 | 259.55 | 627,184 | +1.33(+0.51%) |
Aug 28, 2014 | 259.64 | 260.22 | 257.63 | 258.22 | 707,075 | -2.18(-0.84%) |
Aug 27, 2014 | 262.75 | 263.61 | 259.21 | 260.41 | 709,116 | -2.28(-0.87%) |
Aug 26, 2014 | 260.84 | 263.32 | 260.09 | 262.69 | 892,779 | +2.74(+1.05%) |
Aug 25, 2014 | 255.78 | 260.35 | 255.66 | 259.95 | 905,272 | +5.43(+2.14%) |
Aug 22, 2014 | 253.81 | 255.63 | 253.18 | 254.51 | 585,989 | -0.23(-0.09%) |
Aug 21, 2014 | 253.30 | 254.81 | 252.18 | 254.74 | 660,878 | +1.23(+0.48%) |
Aug 20, 2014 | 250.93 | 253.70 | 249.68 | 253.51 | 675,563 | +2.47(+0.99%) |
Aug 19, 2014 | 249.45 | 251.27 | 248.90 | 251.04 | 907,972 | +1.42(+0.57%) |
Aug 18, 2014 | 247.55 | 249.72 | 247.01 | 249.62 | 595,895 | +3.61(+1.47%) |
Aug 15, 2014 | 247.06 | 247.60 | 244.00 | 246.01 | 753,722 | +0.30(+0.12%) |
Aug 14, 2014 | 244.61 | 245.82 | 244.28 | 245.71 | 428,178 | +1.34(+0.55%) |
Aug 13, 2014 | 244.31 | 242.71 | 243.35 | 244.36 | 491,370 | +1.66(+0.68%) |
Aug 12, 2014 | 240.22 | 243.10 | 240.16 | 242.71 | 709,791 | +1.91(+0.79%) |
Aug 11, 2014 | 241.40 | 242.63 | 240.55 | 240.80 | 455,555 | +0.50(+0.21%) |
Aug 08, 2014 | 237.68 | 239.84 | 236.25 | 240.30 | 506,931 | +3.77(+1.59%) |
Aug 07, 2014 | 238.51 | 240.26 | 235.40 | 236.53 | 552,706 | -0.82(-0.35%) |
Aug 06, 2014 | 234.05 | 238.88 | 233.70 | 237.35 | 856,785 | +2.28(+0.97%) |
Aug 05, 2014 | 237.44 | 238.62 | 234.50 | 235.07 | 970,652 | -3.33(-1.40%) |
Aug 04, 2014 | 239.28 | 239.28 | 236.78 | 238.41 | 1,123,146 | +1.50(+0.63%) |
Aug 01, 2014 | 234.76 | 240.52 | 234.21 | 236.91 | 986,364 | -1.00(-0.42%) |
Jul 31, 2014 | 243.39 | 243.57 | 237.91 | 237.91 | 1,080,312 | -7.88(-3.21%) |
Jul 30, 2014 | 246.84 | 247.60 | 244.07 | 245.78 | 645,597 | +0.22(+0.09%) |
Jul 29, 2014 | 247.60 | 249.24 | 245.45 | 245.56 | 582,209 | -1.48(-0.60%) |
Jul 28, 2014 | 245.85 | 247.94 | 244.56 | 247.04 | 715,937 | +1.19(+0.48%) |
Jul 25, 2014 | 246.45 | 247.30 | 244.85 | 245.85 | 651,041 | -1.91(-0.77%) |
Jul 24, 2014 | 248.49 | 249.18 | 247.05 | 247.77 | 506,680 | +0.63(+0.26%) |
Jul 23, 2014 | 249.73 | 249.83 | 247.09 | 247.13 | 882,258 | -1.96(-0.79%) |
Jul 22, 2014 | 249.16 | 250.91 | 248.77 | 249.09 | 666,463 | +0.34(+0.14%) |
Jul 21, 2014 | 248.32 | 250.26 | 247.84 | 248.75 | 714,912 | -1.75(-0.70%) |
Jul 18, 2014 | 248.35 | 251.17 | 248.00 | 250.50 | 861,743 | +2.40(+0.97%) |
Jul 17, 2014 | 252.16 | 254.43 | 247.73 | 248.10 | 975,513 | -5.76(-2.27%) |
Jul 16, 2014 | 255.32 | 259.12 | 251.81 | 253.86 | 1,130,360 | +1.12(+0.44%) |
Jul 15, 2014 | 252.18 | 254.60 | 251.56 | 252.75 | 1,360,583 | +0.38(+0.15%) |
Jul 14, 2014 | 249.23 | 252.80 | 249.09 | 252.37 | 833,430 | +4.25(+1.71%) |
Jul 11, 2014 | 246.78 | 248.81 | 245.53 | 248.12 | 787,484 | +1.49(+0.60%) |
Jul 10, 2014 | 247.08 | 248.14 | 245.16 | 246.63 | 690,231 | -3.95(-1.58%) |
Jul 09, 2014 | 250.22 | 251.16 | 248.99 | 250.58 | 442,506 | +2.07(+0.83%) |
Jul 08, 2014 | 250.62 | 250.63 | 248.01 | 248.51 | 577,941 | -2.24(-0.89%) |
Jul 07, 2014 | 250.81 | 251.98 | 249.92 | 250.75 | 495,927 | -1.89(-0.75%) |
Jul 03, 2014 | 250.60 | 252.64 | 252.64 | 252.64 | 354,163 | +1.35(+0.54%) |
Jul 02, 2014 | 251.94 | 252.09 | 249.72 | 251.29 | 691,742 | -0.40(-0.16%) |