Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 362.01 | 363.60 | 353.87 | 355.29 | 11,982 | -6.72(-1.86%) |
Sep 29, 2014 | 361.66 | 362.10 | 359.09 | 362.01 | 2,405 | -2.56(-0.70%) |
Sep 26, 2014 | 360.60 | 364.93 | 359.18 | 364.58 | 10,980 | +4.60(+1.28%) |
Sep 25, 2014 | 365.37 | 365.37 | 358.92 | 359.98 | 7,408 | -6.37(-1.74%) |
Sep 24, 2014 | 366.17 | 367.72 | 360.42 | 366.35 | 10,533 | +0.80(+0.22%) |
Sep 23, 2014 | 364.93 | 368.82 | 364.58 | 365.55 | 6,598 | -0.09(-0.02%) |
Sep 22, 2014 | 372.71 | 372.71 | 363.51 | 365.64 | 6,688 | -8.23(-2.20%) |
Sep 19, 2014 | 379.17 | 379.70 | 373.07 | 373.86 | 11,935 | -3.23(-0.86%) |
Sep 18, 2014 | 380.88 | 380.88 | 376.42 | 377.09 | 2,320 | -1.94(-0.51%) |
Sep 17, 2014 | 382.29 | 383.97 | 378.76 | 379.03 | 4,020 | -2.21(-0.58%) |
Sep 16, 2014 | 379.47 | 384.32 | 378.71 | 381.24 | 10,521 | +2.38(+0.63%) |
Sep 15, 2014 | 378.41 | 380.30 | 374.44 | 378.85 | 47,770 | +0.18(+0.05%) |
Sep 12, 2014 | 385.12 | 385.12 | 377.79 | 378.68 | 7,936 | -7.50(-1.94%) |
Sep 11, 2014 | 379.38 | 386.44 | 378.94 | 386.18 | 11,299 | +3.44(+0.90%) |
Sep 10, 2014 | 381.15 | 383.13 | 377.18 | 382.74 | 11,999 | +1.41(+0.37%) |
Sep 09, 2014 | 384.41 | 386.09 | 379.29 | 381.32 | 5,867 | -2.29(-0.60%) |
Sep 08, 2014 | 388.12 | 388.38 | 381.61 | 383.62 | 16,592 | -6.53(-1.67%) |
Sep 05, 2014 | 387.24 | 390.15 | 385.72 | 390.15 | 3,213 | +2.21(+0.57%) |
Sep 04, 2014 | 398.18 | 398.18 | 386.35 | 387.94 | 7,229 | -10.23(-2.57%) |
Sep 03, 2014 | 400.47 | 401.62 | 397.47 | 398.18 | 4,977 | +0.09(+0.02%) |
Sep 02, 2014 | 403.64 | 403.91 | 396.50 | 398.09 | 6,803 | -5.65(-1.40%) |
Aug 29, 2014 | 401.44 | 403.73 | 403.73 | 403.73 | 929 | +4.23(+1.06%) |
Aug 28, 2014 | 400.38 | 401.26 | 398.44 | 399.50 | 3,613 | -2.29(-0.57%) |
Aug 27, 2014 | 400.56 | 403.47 | 398.88 | 401.79 | 13,910 | +1.94(+0.49%) |
Aug 26, 2014 | 395.62 | 401.18 | 395.62 | 399.85 | 5,028 | +4.85(+1.23%) |
Aug 25, 2014 | 393.59 | 395.70 | 392.97 | 395.00 | 4,363 | +3.27(+0.83%) |
Aug 22, 2014 | 394.56 | 394.56 | 389.35 | 391.73 | 21,492 | -3.27(-0.83%) |
Aug 21, 2014 | 394.65 | 395.26 | 390.68 | 395.00 | 5,830 | +0.00(+0.00%) |
Aug 20, 2014 | 394.91 | 395.35 | 391.73 | 395.00 | 2,865 | -0.53(-0.13%) |
Aug 19, 2014 | 393.94 | 397.56 | 393.68 | 395.53 | 2,853 | +2.29(+0.58%) |
Aug 18, 2014 | 394.20 | 395.26 | 391.85 | 393.23 | 2,984 | +1.76(+0.45%) |
Aug 15, 2014 | 389.53 | 392.00 | 387.69 | 391.47 | 17,701 | +3.71(+0.96%) |
Aug 14, 2014 | 394.12 | 394.91 | 387.59 | 387.76 | 3,296 | -5.65(-1.44%) |
Aug 13, 2014 | 393.76 | 395.88 | 393.25 | 393.41 | 1,237 | +1.59(+0.41%) |
Aug 12, 2014 | 394.29 | 395.36 | 390.27 | 391.82 | 15,510 | -3.18(-0.80%) |
Aug 11, 2014 | 394.82 | 399.15 | 394.12 | 395.00 | 19,602 | +1.59(+0.40%) |
Aug 08, 2014 | 388.29 | 393.23 | 387.24 | 393.41 | 5,154 | +5.65(+1.46%) |
Aug 07, 2014 | 391.12 | 391.82 | 385.39 | 387.76 | 7,871 | -2.38(-0.61%) |
Aug 06, 2014 | 389.53 | 396.69 | 387.42 | 390.15 | 8,636 | -0.26(-0.07%) |
Aug 05, 2014 | 396.41 | 396.41 | 386.70 | 390.41 | 13,165 | -7.24(-1.82%) |
Aug 04, 2014 | 393.32 | 398.09 | 389.26 | 397.65 | 12,486 | +3.88(+0.99%) |
Aug 01, 2014 | 395.18 | 396.85 | 389.16 | 393.76 | 10,483 | -2.29(-0.58%) |
Jul 31, 2014 | 407.35 | 407.35 | 394.65 | 396.06 | 20,679 | -12.53(-3.07%) |
Jul 30, 2014 | 414.41 | 415.47 | 408.14 | 408.59 | 5,873 | -3.53(-0.86%) |
Jul 29, 2014 | 414.23 | 416.00 | 412.12 | 412.12 | 3,500 | -1.68(-0.41%) |
Jul 28, 2014 | 417.23 | 418.56 | 411.67 | 413.79 | 20,394 | -3.79(-0.91%) |
Jul 25, 2014 | 418.29 | 418.82 | 414.94 | 417.58 | 6,657 | -1.59(-0.38%) |
Jul 24, 2014 | 424.91 | 424.91 | 418.38 | 419.17 | 12,758 | -3.44(-0.81%) |
Jul 23, 2014 | 422.79 | 423.23 | 418.82 | 422.61 | 11,943 | +0.26(+0.06%) |
Jul 22, 2014 | 419.26 | 423.76 | 419.26 | 422.35 | 12,965 | +5.12(+1.23%) |
Jul 21, 2014 | 417.32 | 418.03 | 415.56 | 417.23 | 5,381 | -0.44(-0.11%) |
Jul 18, 2014 | 416.79 | 418.86 | 415.29 | 417.67 | 3,941 | +0.09(+0.02%) |
Jul 17, 2014 | 423.76 | 424.91 | 417.14 | 417.58 | 9,445 | -5.38(-1.27%) |
Jul 16, 2014 | 419.70 | 423.32 | 417.85 | 422.97 | 7,074 | +5.38(+1.29%) |
Jul 15, 2014 | 419.08 | 419.97 | 412.73 | 417.58 | 6,509 | -1.77(-0.42%) |
Jul 14, 2014 | 415.38 | 419.88 | 415.38 | 419.35 | 2,806 | +5.56(+1.34%) |
Jul 11, 2014 | 418.29 | 418.29 | 412.56 | 413.79 | 6,010 | -4.41(-1.05%) |
Jul 10, 2014 | 421.73 | 421.73 | 416.17 | 418.20 | 14,114 | -7.68(-1.80%) |
Jul 09, 2014 | 425.97 | 428.08 | 422.79 | 425.88 | 11,666 | +0.44(+0.10%) |
Jul 08, 2014 | 425.53 | 425.53 | 420.58 | 425.44 | 3,940 | -0.53(-0.12%) |
Jul 07, 2014 | 433.29 | 433.29 | 425.79 | 425.97 | 3,315 | -7.68(-1.77%) |
Jul 03, 2014 | 434.26 | 433.64 | 433.64 | 433.64 | 1,348 | +0.79(+0.18%) |
Jul 02, 2014 | 433.02 | 435.41 | 431.97 | 432.85 | 3,051 | -0.97(-0.22%) |