Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 465.27 | 471.41 | 464.59 | 467.09 | 3,624 | +0.25(+0.05%) |
Jul 30, 2014 | 469.24 | 469.24 | 464.56 | 466.84 | 716 | -0.91(-0.19%) |
Jul 29, 2014 | 469.24 | 472.35 | 467.75 | 467.75 | 1,870 | -2.18(-0.46%) |
Jul 28, 2014 | 472.85 | 472.85 | 468.25 | 469.93 | 740 | -1.80(-0.38%) |
Jul 25, 2014 | 472.76 | 472.82 | 468.46 | 471.73 | 1,508 | -1.33(-0.28%) |
Jul 24, 2014 | 475.00 | 475.55 | 472.57 | 473.06 | 1,349 | -2.44(-0.51%) |
Jul 23, 2014 | 475.50 | 476.17 | 473.10 | 475.50 | 1,496 | +2.75(+0.58%) |
Jul 22, 2014 | 477.00 | 477.31 | 465.00 | 472.75 | 2,904 | -3.72(-0.78%) |
Jul 21, 2014 | 477.31 | 478.00 | 473.50 | 476.47 | 2,998 | -2.09(-0.44%) |
Jul 18, 2014 | 478.55 | 479.88 | 477.31 | 478.56 | 1,934 | -0.41(-0.09%) |
Jul 17, 2014 | 478.25 | 480.90 | 475.75 | 478.97 | 8,242 | +0.97(+0.20%) |
Jul 16, 2014 | 475.85 | 479.50 | 475.81 | 478.00 | 532 | -1.00(-0.21%) |
Jul 15, 2014 | 477.38 | 480.33 | 475.01 | 479.00 | 2,655 | -1.73(-0.36%) |
Jul 14, 2014 | 478.35 | 480.73 | 474.00 | 480.73 | 8,274 | +3.23(+0.68%) |
Jul 11, 2014 | 475.50 | 478.00 | 470.50 | 477.50 | 2,248 | -0.45(-0.09%) |
Jul 10, 2014 | 478.09 | 485.55 | 477.88 | 477.95 | 6,136 | +2.39(+0.50%) |
Jul 09, 2014 | 471.58 | 478.61 | 469.32 | 475.56 | 1,829 | +5.92(+1.26%) |
Jul 08, 2014 | 477.48 | 477.48 | 469.57 | 469.64 | 1,542 | -6.85(-1.44%) |
Jul 07, 2014 | 480.00 | 480.02 | 472.59 | 476.49 | 1,967 | -3.24(-0.68%) |
Jul 03, 2014 | 479.73 | 479.73 | 479.73 | 0 | +2.42(+0.51%) | |
Jul 02, 2014 | 475.75 | 480.00 | 474.50 | 477.31 | 5,752 | +3.30(+0.70%) |
Jul 01, 2014 | 472.00 | 476.00 | 472.00 | 474.01 | 4,969 | +1.51(+0.32%) |
Jun 30, 2014 | 473.50 | 474.00 | 469.74 | 472.50 | 9,397 | -1.00(-0.21%) |
Jun 27, 2014 | 474.75 | 474.75 | 467.00 | 473.50 | 3,242 | +1.74(+0.37%) |
Jun 26, 2014 | 466.57 | 472.26 | 465.00 | 471.76 | 12,763 | +5.79(+1.24%) |
Jun 25, 2014 | 458.94 | 466.44 | 458.94 | 465.97 | 1,682 | +9.47(+2.07%) |
Jun 24, 2014 | 461.84 | 464.70 | 454.80 | 456.50 | 1,706 | -3.42(-0.74%) |
Jun 23, 2014 | 465.05 | 466.63 | 457.49 | 459.92 | 3,396 | -3.03(-0.65%) |
Jun 20, 2014 | 466.36 | 469.00 | 462.95 | 462.95 | 1,484 | -2.37(-0.51%) |
Jun 19, 2014 | 466.50 | 469.00 | 461.15 | 465.32 | 1,980 | -0.20(-0.04%) |
Jun 18, 2014 | 469.41 | 469.41 | 460.77 | 465.52 | 720 | -2.48(-0.53%) |
Jun 17, 2014 | 461.43 | 468.00 | 458.08 | 468.00 | 3,539 | +4.18(+0.90%) |
Jun 16, 2014 | 469.57 | 469.57 | 463.82 | 463.82 | 1,053 | -5.68(-1.21%) |
Jun 13, 2014 | 469.17 | 470.32 | 466.71 | 469.50 | 969 | +0.30(+0.06%) |
Jun 12, 2014 | 474.34 | 474.34 | 466.79 | 469.20 | 2,210 | -3.11(-0.66%) |
Jun 11, 2014 | 475.50 | 478.18 | 464.95 | 472.31 | 2,237 | -0.25(-0.05%) |
Jun 10, 2014 | 459.34 | 475.44 | 459.34 | 472.56 | 4,212 | +7.31(+1.57%) |
Jun 06, 2014 | 468.85 | 469.00 | 460.69 | 465.25 | 1,128 | -2.50(-0.53%) |
Jun 05, 2014 | 466.18 | 469.25 | 465.22 | 467.75 | 1,825 | +0.80(+0.17%) |
Jun 04, 2014 | 465.28 | 467.22 | 457.93 | 466.95 | 4,373 | +3.95(+0.85%) |
Jun 03, 2014 | 465.44 | 467.06 | 456.40 | 463.00 | 2,263 | -1.99(-0.43%) |
Jun 02, 2014 | 462.99 | 467.06 | 453.58 | 464.99 | 5,446 | +7.74(+1.69%) |
May 30, 2014 | 462.50 | 466.61 | 455.76 | 457.25 | 27,241 | -8.88(-1.91%) |
May 29, 2014 | 472.99 | 473.00 | 461.68 | 466.13 | 2,767 | -4.79(-1.02%) |
May 28, 2014 | 468.03 | 471.00 | 464.01 | 470.92 | 4,302 | +4.24(+0.91%) |
May 27, 2014 | 474.10 | 474.10 | 464.79 | 466.68 | 1,681 | -2.17(-0.46%) |
May 23, 2014 | 468.85 | 468.85 | 468.85 | 0 | -4.15(-0.88%) | |
May 22, 2014 | 466.00 | 473.08 | 465.50 | 473.00 | 5,505 | +8.50(+1.83%) |
May 21, 2014 | 458.37 | 465.25 | 454.09 | 464.50 | 2,422 | +3.67(+0.80%) |
May 20, 2014 | 468.74 | 471.64 | 458.00 | 460.83 | 5,292 | -12.81(-2.70%) |
May 19, 2014 | 469.25 | 474.50 | 468.03 | 473.64 | 2,572 | +3.14(+0.67%) |
May 16, 2014 | 480.67 | 480.67 | 470.00 | 470.50 | 944 | -9.78(-2.04%) |
May 15, 2014 | 465.05 | 485.25 | 465.00 | 480.28 | 17,362 | +15.28(+3.29%) |
May 14, 2014 | 460.00 | 466.30 | 458.52 | 465.00 | 2,963 | +5.00(+1.09%) |
May 13, 2014 | 455.40 | 460.00 | 455.40 | 460.00 | 1,776 | +3.73(+0.82%) |
May 12, 2014 | 460.38 | 460.38 | 455.90 | 456.27 | 4,015 | -3.73(-0.81%) |
May 09, 2014 | 447.10 | 463.29 | 447.10 | 460.00 | 7,547 | +8.00(+1.77%) |
May 08, 2014 | 458.75 | 459.05 | 449.86 | 452.00 | 2,184 | -7.15(-1.56%) |
May 07, 2014 | 461.84 | 461.90 | 458.32 | 459.15 | 7,662 | -3.88(-0.84%) |
May 06, 2014 | 459.46 | 464.95 | 457.29 | 463.03 | 3,056 | +5.43(+1.19%) |
May 05, 2014 | 452.90 | 461.02 | 447.94 | 457.60 | 2,835 | +5.60(+1.24%) |
May 02, 2014 | 429.37 | 452.00 | 425.81 | 452.00 | 8,195 | +12.75(+2.90%) |