Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 205.50 | 208.20 | 193.72 | 194.40 | 169,542 | -10.95(-5.33%) |
Sep 29, 2014 | 212.40 | 213.60 | 201.75 | 205.35 | 173,937 | -9.90(-4.60%) |
Sep 26, 2014 | 220.20 | 220.65 | 212.40 | 215.25 | 106,568 | +2.85(+1.34%) |
Sep 25, 2014 | 217.35 | 219.60 | 206.28 | 212.40 | 124,900 | +3.90(+1.87%) |
Sep 24, 2014 | 202.20 | 211.65 | 200.55 | 208.50 | 93,503 | +7.20(+3.58%) |
Sep 23, 2014 | 203.40 | 210.72 | 201.30 | 201.30 | 80,100 | -4.20(-2.04%) |
Sep 22, 2014 | 208.80 | 210.75 | 197.40 | 205.50 | 125,105 | -5.25(-2.49%) |
Sep 19, 2014 | 211.80 | 217.92 | 207.00 | 210.75 | 124,976 | -0.60(-0.28%) |
Sep 18, 2014 | 217.35 | 219.44 | 207.90 | 211.35 | 83,853 | -4.95(-2.29%) |
Sep 17, 2014 | 213.30 | 221.10 | 213.15 | 216.30 | 85,805 | +3.45(+1.62%) |
Sep 16, 2014 | 211.80 | 215.70 | 208.50 | 212.85 | 86,584 | -0.60(-0.28%) |
Sep 15, 2014 | 225.60 | 225.60 | 210.60 | 213.45 | 114,709 | -13.65(-6.01%) |
Sep 12, 2014 | 232.50 | 234.90 | 223.20 | 227.10 | 94,105 | -5.55(-2.39%) |
Sep 11, 2014 | 231.00 | 235.12 | 226.50 | 232.65 | 91,178 | -1.35(-0.58%) |
Sep 10, 2014 | 226.50 | 234.75 | 225.86 | 234.00 | 84,482 | +7.80(+3.45%) |
Sep 09, 2014 | 231.45 | 234.30 | 225.00 | 226.20 | 70,763 | -6.30(-2.71%) |
Sep 08, 2014 | 228.90 | 234.45 | 225.60 | 232.50 | 72,859 | +4.50(+1.97%) |
Sep 05, 2014 | 237.00 | 241.05 | 224.40 | 228.00 | 171,742 | -10.05(-4.22%) |
Sep 04, 2014 | 237.00 | 247.50 | 237.00 | 238.05 | 156,869 | +1.35(+0.57%) |
Sep 03, 2014 | 239.10 | 248.70 | 236.25 | 236.70 | 106,911 | -0.60(-0.25%) |
Sep 02, 2014 | 243.15 | 245.25 | 232.05 | 237.30 | 76,507 | -1.35(-0.57%) |
Aug 29, 2014 | 238.05 | 238.65 | 238.65 | 238.65 | 87,200 | +2.55(+1.08%) |
Aug 28, 2014 | 240.00 | 249.60 | 234.75 | 236.10 | 108,321 | -6.15(-2.54%) |
Aug 27, 2014 | 245.55 | 253.35 | 240.00 | 242.25 | 146,182 | -4.05(-1.64%) |
Aug 26, 2014 | 226.65 | 255.00 | 226.65 | 246.30 | 303,007 | +20.55(+9.10%) |
Aug 25, 2014 | 221.40 | 229.95 | 221.40 | 225.75 | 103,062 | +7.50(+3.44%) |
Aug 22, 2014 | 214.50 | 221.10 | 209.15 | 218.25 | 131,923 | +3.60(+1.68%) |
Aug 21, 2014 | 228.00 | 228.45 | 211.20 | 214.65 | 245,591 | -12.00(-5.29%) |
Aug 20, 2014 | 230.10 | 236.25 | 224.55 | 226.65 | 130,917 | -5.40(-2.33%) |
Aug 19, 2014 | 230.40 | 238.20 | 226.95 | 232.05 | 126,596 | +2.55(+1.11%) |
Aug 18, 2014 | 228.60 | 232.05 | 226.35 | 229.50 | 119,339 | +3.90(+1.73%) |
Aug 15, 2014 | 229.20 | 232.95 | 220.95 | 225.60 | 100,022 | -1.50(-0.66%) |
Aug 14, 2014 | 227.10 | 231.00 | 221.70 | 227.10 | 73,050 | +0.00(+0.00%) |
Aug 13, 2014 | 220.65 | 229.49 | 218.40 | 227.10 | 104,765 | +7.20(+3.27%) |
Aug 12, 2014 | 226.20 | 227.55 | 218.55 | 219.90 | 96,992 | -7.20(-3.17%) |
Aug 11, 2014 | 219.90 | 231.15 | 217.50 | 227.10 | 154,279 | +10.95(+5.07%) |
Aug 08, 2014 | 209.25 | 219.00 | 208.95 | 216.15 | 133,940 | +7.65(+3.67%) |
Aug 07, 2014 | 200.10 | 209.85 | 193.95 | 208.50 | 183,145 | +9.00(+4.51%) |
Aug 06, 2014 | 198.90 | 204.90 | 197.55 | 199.50 | 72,729 | -1.05(-0.52%) |
Aug 05, 2014 | 196.80 | 206.55 | 195.15 | 200.55 | 95,960 | +0.45(+0.22%) |
Aug 04, 2014 | 196.65 | 201.30 | 192.75 | 200.10 | 115,893 | +5.70(+2.93%) |
Aug 01, 2014 | 195.45 | 201.30 | 188.25 | 194.40 | 121,317 | -1.95(-0.99%) |
Jul 31, 2014 | 202.50 | 205.20 | 195.00 | 196.35 | 110,568 | -9.15(-4.45%) |
Jul 30, 2014 | 208.35 | 213.75 | 202.05 | 205.50 | 98,624 | +0.75(+0.37%) |
Jul 29, 2014 | 197.10 | 207.00 | 193.80 | 204.75 | 114,910 | +8.40(+4.28%) |
Jul 28, 2014 | 204.00 | 207.00 | 193.65 | 196.35 | 98,273 | -7.20(-3.54%) |
Jul 25, 2014 | 211.05 | 211.80 | 201.90 | 203.55 | 122,723 | -7.50(-3.55%) |
Jul 24, 2014 | 214.80 | 215.55 | 201.00 | 211.05 | 239,199 | -1.35(-0.64%) |
Jul 23, 2014 | 197.85 | 213.00 | 196.20 | 212.40 | 191,698 | +21.15(+11.06%) |
Jul 22, 2014 | 196.80 | 200.40 | 189.00 | 191.25 | 93,471 | -3.75(-1.92%) |
Jul 21, 2014 | 190.50 | 197.85 | 186.90 | 195.00 | 97,873 | +2.25(+1.17%) |
Jul 18, 2014 | 180.75 | 193.35 | 180.75 | 192.75 | 155,164 | +12.00(+6.64%) |
Jul 17, 2014 | 194.55 | 195.90 | 178.95 | 180.75 | 209,688 | -16.80(-8.50%) |
Jul 16, 2014 | 205.20 | 206.25 | 191.70 | 197.55 | 143,634 | -3.75(-1.86%) |
Jul 15, 2014 | 216.30 | 219.90 | 199.50 | 201.30 | 147,067 | -14.70(-6.81%) |
Jul 14, 2014 | 224.25 | 226.35 | 215.10 | 216.00 | 81,905 | -4.65(-2.11%) |
Jul 11, 2014 | 213.00 | 227.10 | 208.50 | 220.65 | 130,793 | +8.85(+4.18%) |
Jul 10, 2014 | 206.25 | 220.20 | 201.00 | 211.80 | 139,682 | -2.85(-1.33%) |
Jul 09, 2014 | 220.50 | 220.65 | 210.90 | 214.65 | 130,529 | -3.90(-1.78%) |
Jul 08, 2014 | 235.65 | 238.50 | 212.70 | 218.55 | 251,343 | -17.85(-7.55%) |
Jul 07, 2014 | 257.70 | 258.60 | 235.72 | 236.40 | 159,643 | -22.20(-8.58%) |
Jul 03, 2014 | 264.75 | 258.60 | 258.60 | 258.60 | 60,806 | -4.95(-1.88%) |
Jul 02, 2014 | 260.85 | 274.50 | 258.75 | 263.55 | 175,283 | +3.75(+1.44%) |