Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 246.75 | 262.95 | 245.55 | 259.80 | 154,320 | +15.00(+6.13%) |
Jun 30, 2014 | 248.10 | 254.10 | 243.68 | 244.80 | 88,201 | -4.50(-1.81%) |
Jun 27, 2014 | 249.90 | 253.20 | 244.65 | 249.30 | 111,970 | -1.95(-0.78%) |
Jun 26, 2014 | 259.95 | 260.55 | 247.65 | 251.25 | 73,550 | -6.52(-2.53%) |
Jun 25, 2014 | 251.85 | 260.40 | 249.15 | 257.77 | 94,223 | +4.05(+1.60%) |
Jun 24, 2014 | 249.00 | 258.45 | 247.80 | 253.72 | 140,042 | +5.17(+2.08%) |
Jun 23, 2014 | 252.90 | 261.75 | 247.05 | 248.55 | 108,322 | -3.30(-1.31%) |
Jun 20, 2014 | 255.00 | 255.00 | 248.55 | 251.85 | 128,933 | -0.90(-0.36%) |
Jun 19, 2014 | 262.35 | 267.30 | 244.65 | 252.75 | 200,287 | -8.85(-3.38%) |
Jun 18, 2014 | 264.30 | 268.15 | 255.90 | 261.60 | 121,911 | -3.00(-1.13%) |
Jun 17, 2014 | 265.05 | 270.00 | 259.50 | 264.60 | 126,107 | +0.60(+0.23%) |
Jun 16, 2014 | 255.45 | 271.50 | 255.45 | 264.00 | 150,872 | +6.75(+2.62%) |
Jun 13, 2014 | 260.25 | 264.30 | 250.80 | 257.25 | 119,996 | -2.10(-0.81%) |
Jun 12, 2014 | 260.25 | 267.75 | 248.70 | 259.35 | 195,026 | -2.40(-0.92%) |
Jun 11, 2014 | 254.25 | 271.80 | 253.11 | 261.75 | 267,201 | +2.85(+1.10%) |
Jun 10, 2014 | 244.65 | 261.75 | 240.30 | 258.90 | 251,789 | +31.80(+14.00%) |
Jun 06, 2014 | 226.95 | 227.70 | 217.80 | 227.10 | 118,232 | -0.15(-0.07%) |
Jun 05, 2014 | 203.70 | 238.95 | 203.55 | 227.25 | 385,978 | +25.50(+12.64%) |
Jun 04, 2014 | 195.30 | 202.20 | 194.55 | 201.75 | 89,131 | +3.45(+1.74%) |
Jun 03, 2014 | 204.45 | 206.40 | 193.65 | 198.30 | 129,200 | -7.05(-3.43%) |
Jun 02, 2014 | 219.60 | 224.10 | 199.50 | 205.35 | 162,883 | -13.80(-6.30%) |
May 30, 2014 | 220.50 | 223.35 | 211.65 | 219.15 | 177,935 | +4.65(+2.17%) |
May 29, 2014 | 218.40 | 226.95 | 211.95 | 214.50 | 101,801 | -1.80(-0.83%) |
May 28, 2014 | 223.65 | 225.75 | 215.10 | 216.30 | 136,976 | -7.05(-3.16%) |
May 27, 2014 | 201.15 | 223.50 | 201.00 | 223.35 | 158,593 | +23.85(+11.96%) |
May 23, 2014 | 199.95 | 199.50 | 199.50 | 199.50 | 88,613 | +1.05(+0.53%) |
May 22, 2014 | 190.50 | 201.75 | 190.17 | 198.45 | 99,734 | +6.90(+3.60%) |
May 21, 2014 | 189.75 | 195.45 | 188.40 | 191.55 | 106,247 | +2.70(+1.43%) |
May 20, 2014 | 203.25 | 205.20 | 185.32 | 188.85 | 203,851 | -16.50(-8.04%) |
May 19, 2014 | 198.60 | 207.30 | 196.95 | 205.35 | 112,845 | +5.40(+2.70%) |
May 16, 2014 | 210.30 | 213.00 | 198.60 | 199.95 | 158,162 | -10.35(-4.92%) |
May 15, 2014 | 228.00 | 229.95 | 203.40 | 210.30 | 353,098 | -25.80(-10.93%) |
May 14, 2014 | 201.60 | 239.55 | 192.75 | 236.10 | 616,769 | +50.10(+26.94%) |
May 13, 2014 | 194.10 | 200.50 | 185.55 | 186.00 | 128,412 | -7.65(-3.95%) |
May 12, 2014 | 198.30 | 205.35 | 191.40 | 193.65 | 214,046 | +1.80(+0.94%) |
May 09, 2014 | 165.00 | 193.35 | 161.40 | 191.85 | 248,525 | +25.50(+15.33%) |
May 08, 2014 | 187.95 | 194.40 | 165.30 | 166.35 | 284,044 | -23.40(-12.33%) |
May 07, 2014 | 195.45 | 198.60 | 184.20 | 189.75 | 141,538 | -6.75(-3.44%) |
May 06, 2014 | 208.95 | 210.15 | 193.05 | 196.50 | 188,685 | -13.80(-6.56%) |
May 05, 2014 | 213.90 | 216.00 | 208.95 | 210.30 | 133,717 | -7.35(-3.38%) |
May 02, 2014 | 221.40 | 225.00 | 211.98 | 217.65 | 102,757 | -1.95(-0.89%) |