Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 563.79 | 590.00 | 555.90 | 587.36 | 0 | +28.89(+5.17%) |
Jul 30, 2014 | 586.00 | 557.12 | 558.47 | 10,330 | -25.82(-4.42%) | |
Jul 29, 2014 | 591.95 | 578.00 | 584.29 | 4,086 | -3.72(-0.63%) | |
Jul 28, 2014 | 596.00 | 570.50 | 588.01 | 10,498 | -4.27(-0.72%) | |
Jul 27, 2014 | 602.83 | 589.00 | 592.28 | 3,776 | -3.77(-0.63%) | |
Jul 26, 2014 | 603.00 | 590.00 | 596.05 | 3,622 | -6.64(-1.10%) | |
Jul 25, 2014 | 609.65 | 592.97 | 602.69 | 4,849 | +1.14(+0.19%) | |
Jul 24, 2014 | 622.32 | 591.12 | 601.55 | 10,360 | -19.43(-3.13%) | |
Jul 23, 2014 | 621.95 | 623.00 | 615.51 | 620.98 | 0 | -1.30(-0.21%) |
Jul 22, 2014 | 621.96 | 624.99 | 618.91 | 622.28 | 0 | +0.33(+0.05%) |
Jul 21, 2014 | 625.50 | 628.00 | 615.00 | 621.95 | 0 | -1.25(-0.20%) |
Jul 20, 2014 | 631.00 | 631.50 | 620.00 | 623.20 | 0 | -7.80(-1.24%) |
Jul 19, 2014 | 627.52 | 632.96 | 625.00 | 631.00 | 0 | +3.96(+0.63%) |
Jul 18, 2014 | 625.32 | 632.70 | 618.46 | 627.04 | 0 | +4.78(+0.77%) |
Jul 17, 2014 | 616.78 | 629.00 | 610.00 | 622.26 | 0 | +3.32(+0.54%) |
Jul 16, 2014 | 624.79 | 626.25 | 611.13 | 618.94 | 0 | -3.24(-0.52%) |
Jul 15, 2014 | 620.36 | 624.99 | 616.09 | 622.18 | 0 | +0.78(+0.13%) |
Jul 14, 2014 | 629.75 | 632.00 | 617.70 | 621.40 | 0 | -8.60(-1.37%) |
Jul 13, 2014 | 636.35 | 638.73 | 626.22 | 630.00 | 0 | -3.88(-0.61%) |
Jul 12, 2014 | 633.00 | 642.57 | 628.70 | 633.88 | 0 | -1.11(-0.17%) |
Jul 11, 2014 | 617.99 | 635.00 | 613.46 | 634.99 | 0 | +16.29(+2.63%) |
Jul 10, 2014 | 624.00 | 624.52 | 607.90 | 618.70 | 0 | -5.74(-0.92%) |
Jul 09, 2014 | 623.22 | 626.88 | 618.71 | 624.44 | 0 | +1.33(+0.21%) |
Jul 08, 2014 | 621.50 | 626.62 | 616.89 | 623.11 | 0 | -1.26(-0.20%) |
Jul 07, 2014 | 633.48 | 636.00 | 612.90 | 624.37 | 0 | -10.63(-1.67%) |
Jul 06, 2014 | 624.50 | 639.00 | 622.86 | 635.00 | 0 | +8.53(+1.36%) |
Jul 05, 2014 | 630.49 | 639.31 | 623.23 | 626.47 | 0 | -8.53(-1.34%) |
Jul 04, 2014 | 642.43 | 650.48 | 616.30 | 635.00 | 0 | -7.90(-1.23%) |
Jul 03, 2014 | 649.63 | 652.79 | 638.79 | 642.90 | 0 | -5.11(-0.79%) |
Jul 02, 2014 | 649.61 | 658.75 | 638.00 | 648.01 | 0 | +4.83(+0.75%) |
Jul 01, 2014 | 640.75 | 658.88 | 636.00 | 643.18 | 0 | -2.82(-0.44%) |
Jun 30, 2014 | 596.00 | 647.09 | 592.23 | 646.00 | 0 | +53.41(+9.01%) |
Jun 29, 2014 | 596.90 | 601.79 | 589.56 | 592.59 | 0 | -3.41(-0.57%) |
Jun 28, 2014 | 582.27 | 604.21 | 575.21 | 596.00 | 0 | +19.00(+3.29%) |
Jun 27, 2014 | 573.85 | 590.00 | 570.26 | 577.00 | 0 | +6.79(+1.19%) |
Jun 26, 2014 | 563.65 | 574.69 | 554.45 | 570.21 | 0 | +0.10(+0.02%) |
Jun 25, 2014 | 583.00 | 586.60 | 555.11 | 570.11 | 0 | -15.89(-2.71%) |
Jun 24, 2014 | 588.24 | 588.67 | 581.98 | 586.00 | 0 | -2.00(-0.34%) |
Jun 23, 2014 | 599.99 | 601.00 | 580.46 | 588.00 | 0 | -10.22(-1.71%) |
Jun 22, 2014 | 592.14 | 605.05 | 587.82 | 598.22 | 0 | +6.08(+1.03%) |
Jun 21, 2014 | 594.01 | 596.29 | 580.00 | 592.14 | 0 | -0.28(-0.05%) |
Jun 20, 2014 | 595.50 | 605.84 | 580.51 | 592.42 | 0 | -10.91(-1.81%) |
Jun 19, 2014 | 607.87 | 609.98 | 601.11 | 603.33 | 0 | +0.33(+0.05%) |
Jun 18, 2014 | 607.86 | 616.00 | 599.90 | 603.00 | 0 | -1.34(-0.22%) |
Jun 17, 2014 | 595.01 | 608.00 | 580.00 | 604.34 | 0 | +12.04(+2.03%) |
Jun 16, 2014 | 571.56 | 610.00 | 569.12 | 592.30 | 0 | +19.94(+3.48%) |
Jun 15, 2014 | 559.06 | 576.64 | 552.11 | 572.36 | 0 | +18.37(+3.32%) |
Jun 14, 2014 | 588.07 | 593.53 | 538.38 | 553.99 | 0 | -27.65(-4.75%) |
Jun 13, 2014 | 572.00 | 611.99 | 550.00 | 581.64 | 0 | -7.35(-1.25%) |
Jun 12, 2014 | 619.00 | 632.89 | 585.56 | 588.99 | 0 | -68.33(-10.40%) |
Jun 05, 2014 | 657.32 | 657.32 | 657.32 | 0 | +8.52(+1.31%) | |
Jun 04, 2014 | 668.71 | 673.87 | 621.86 | 648.80 | 0 | -24.70(-3.67%) |
Jun 03, 2014 | 671.90 | 680.99 | 649.61 | 673.50 | 0 | +18.50(+2.82%) |
Jun 02, 2014 | 656.00 | 669.88 | 613.03 | 655.00 | 0 | -1.00(-0.15%) |
Jun 01, 2014 | 624.78 | 659.91 | 620.10 | 656.00 | 0 | +34.00(+5.47%) |
May 31, 2014 | 622.70 | 629.40 | 611.00 | 622.00 | 0 | +8.74(+1.43%) |
May 30, 2014 | 571.49 | 617.00 | 567.03 | 613.26 | 0 | +44.30(+7.79%) |
May 29, 2014 | 574.50 | 582.10 | 560.05 | 568.96 | 0 | -2.91(-0.51%) |
May 28, 2014 | 577.43 | 582.26 | 563.45 | 571.87 | 0 | -3.28(-0.57%) |
May 27, 2014 | 581.93 | 595.00 | 550.22 | 575.15 | 0 | -5.85(-1.01%) |
May 26, 2014 | 569.82 | 593.48 | 565.58 | 581.00 | 0 | +5.55(+0.96%) |
May 25, 2014 | 525.62 | 586.34 | 524.50 | 575.45 | 0 | +48.00(+9.10%) |
May 24, 2014 | 529.11 | 532.70 | 515.40 | 527.45 | 0 | -3.53(-0.66%) |
May 23, 2014 | 524.88 | 547.10 | 519.97 | 530.98 | 0 | +10.98(+2.11%) |
May 22, 2014 | 494.37 | 528.87 | 492.65 | 520.00 | 0 | +26.31(+5.33%) |
May 21, 2014 | 486.99 | 499.10 | 480.96 | 493.69 | 0 | +3.63(+0.74%) |
May 20, 2014 | 447.08 | 500.00 | 446.24 | 490.06 | 0 | +42.27(+9.44%) |
May 19, 2014 | 446.28 | 450.00 | 441.44 | 447.79 | 4,530 | +1.30(+0.29%) |
May 18, 2014 | 450.68 | 451.43 | 444.52 | 446.49 | 0 | -3.41(-0.76%) |
May 17, 2014 | 449.71 | 451.48 | 445.01 | 449.90 | 0 | -0.27(-0.06%) |
May 16, 2014 | 448.29 | 452.41 | 444.50 | 450.17 | 0 | +4.03(+0.90%) |
May 15, 2014 | 449.00 | 452.67 | 444.00 | 446.14 | 0 | -0.51(-0.11%) |
May 14, 2014 | 438.88 | 449.34 | 436.01 | 446.65 | 0 | +7.72(+1.76%) |
May 13, 2014 | 442.64 | 443.77 | 430.61 | 438.93 | 0 | -3.12(-0.71%) |
May 12, 2014 | 438.50 | 443.60 | 431.56 | 442.05 | 0 | +4.56(+1.04%) |
May 11, 2014 | 455.50 | 459.24 | 429.60 | 437.49 | 0 | -14.28(-3.16%) |
May 10, 2014 | 452.54 | 455.00 | 449.75 | 451.77 | 0 | -0.73(-0.16%) |
May 09, 2014 | 442.01 | 457.08 | 437.61 | 452.50 | 0 | +9.12(+2.06%) |
May 08, 2014 | 448.16 | 450.08 | 438.00 | 443.38 | 0 | -5.02(-1.12%) |
May 07, 2014 | 429.54 | 452.00 | 425.67 | 448.40 | 0 | +18.41(+4.28%) |
May 06, 2014 | 431.80 | 434.89 | 420.27 | 429.99 | 0 | -1.82(-0.42%) |
May 05, 2014 | 438.00 | 445.00 | 425.00 | 431.81 | 0 | -6.88(-1.57%) |
May 04, 2014 | 460.30 | 442.36 | 429.55 | 438.69 | 0 | -1.31(-0.30%) |
May 03, 2014 | 460.30 | 455.78 | 431.00 | 440.00 | 0 | -11.64(-2.58%) |
May 02, 2014 | 460.30 | 462.99 | 444.51 | 451.64 | 0 | -5.83(-1.27%) |