Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 637.64 | 637.64 | 613.17 | 618.43 | 16,854 | -11.06(-1.76%) |
Jul 30, 2014 | 649.78 | 651.05 | 620.78 | 629.48 | 21,132 | -11.24(-1.75%) |
Jul 29, 2014 | 659.57 | 659.57 | 640.72 | 640.72 | 19,082 | -5.44(-0.84%) |
Jul 28, 2014 | 630.03 | 646.16 | 624.95 | 646.16 | 22,567 | +40.06(+6.61%) |
Jul 25, 2014 | 606.65 | 609.91 | 600.48 | 606.10 | 12,092 | +1.99(+0.33%) |
Jul 24, 2014 | 599.76 | 609.91 | 597.40 | 604.11 | 9,901 | +24.65(+4.25%) |
Jul 23, 2014 | 579.64 | 583.26 | 575.83 | 579.46 | 11,596 | +22.47(+4.04%) |
Jul 22, 2014 | 556.26 | 559.70 | 553.90 | 556.98 | 13,994 | +34.44(+6.59%) |
Jul 21, 2014 | 509.31 | 524.18 | 507.50 | 522.55 | 4,658 | -1.99(-0.38%) |
Jul 18, 2014 | 522.00 | 529.80 | 522.00 | 524.54 | 2,422 | +11.00(+2.14%) |
Jul 17, 2014 | 523.82 | 525.99 | 510.15 | 513.54 | 5,566 | -21.69(-4.05%) |
Jul 16, 2014 | 534.69 | 537.41 | 531.07 | 535.23 | 4,041 | +5.26(+0.99%) |
Jul 15, 2014 | 533.06 | 534.33 | 521.28 | 529.98 | 6,261 | -1.45(-0.27%) |
Jul 14, 2014 | 529.62 | 531.43 | 525.45 | 531.43 | 5,585 | +21.21(+4.16%) |
Jul 11, 2014 | 505.69 | 512.03 | 501.34 | 510.22 | 3,301 | +5.26(+1.04%) |
Jul 10, 2014 | 489.01 | 505.51 | 481.22 | 504.96 | 9,255 | -8.34(-1.62%) |
Jul 09, 2014 | 507.32 | 516.20 | 502.97 | 513.30 | 8,609 | -7.25(-1.39%) |
Jul 08, 2014 | 527.44 | 528.71 | 513.12 | 520.55 | 11,205 | -9.79(-1.85%) |
Jul 07, 2014 | 525.63 | 530.34 | 521.64 | 530.34 | 5,908 | -2.17(-0.41%) |
Jul 03, 2014 | 522.00 | 532.51 | 532.51 | 532.51 | 11,210 | +16.13(+3.12%) |
Jul 02, 2014 | 516.20 | 517.47 | 512.76 | 516.38 | 10,798 | +28.28(+5.79%) |
Jul 01, 2014 | 488.83 | 494.63 | 487.75 | 488.11 | 5,925 | +9.06(+1.89%) |
Jun 30, 2014 | 483.94 | 484.85 | 478.14 | 479.05 | 3,357 | -5.44(-1.12%) |
Jun 27, 2014 | 481.58 | 484.48 | 475.06 | 484.48 | 3,237 | +3.26(+0.68%) |
Jun 26, 2014 | 482.85 | 484.85 | 478.63 | 481.22 | 4,001 | +13.41(+2.87%) |
Jun 25, 2014 | 462.01 | 470.49 | 460.20 | 467.81 | 5,031 | +2.54(+0.55%) |
Jun 24, 2014 | 475.96 | 479.23 | 463.28 | 465.27 | 8,880 | -5.98(-1.27%) |
Jun 23, 2014 | 472.34 | 473.61 | 466.72 | 471.25 | 9,275 | -18.49(-3.78%) |
Jun 20, 2014 | 493.55 | 493.55 | 487.56 | 489.74 | 6,443 | -2.36(-0.48%) |
Jun 19, 2014 | 492.46 | 494.66 | 487.02 | 492.10 | 7,543 | -13.96(-2.76%) |
Jun 18, 2014 | 494.81 | 507.32 | 485.76 | 506.05 | 6,068 | +10.88(+2.20%) |
Jun 17, 2014 | 487.56 | 496.08 | 487.20 | 495.18 | 3,230 | -0.91(-0.18%) |
Jun 16, 2014 | 499.53 | 499.53 | 491.01 | 496.08 | 4,821 | -1.63(-0.33%) |
Jun 13, 2014 | 488.47 | 499.89 | 487.93 | 497.71 | 6,491 | +19.76(+4.13%) |
Jun 12, 2014 | 483.94 | 487.20 | 472.70 | 477.96 | 5,497 | -2.17(-0.45%) |
Jun 11, 2014 | 478.50 | 483.94 | 477.05 | 480.13 | 4,707 | -7.07(-1.45%) |
Jun 10, 2014 | 487.93 | 488.83 | 483.76 | 487.20 | 5,432 | +19.94(+4.27%) |
Jun 06, 2014 | 468.71 | 471.04 | 464.73 | 467.26 | 6,874 | -5.98(-1.26%) |
Jun 05, 2014 | 469.26 | 476.53 | 467.26 | 473.25 | 4,969 | +9.61(+2.07%) |
Jun 04, 2014 | 461.46 | 463.82 | 457.66 | 463.64 | 4,719 | -10.51(-2.22%) |
Jun 03, 2014 | 463.64 | 477.78 | 462.19 | 474.15 | 10,858 | +11.07(+2.39%) |
Jun 02, 2014 | 459.47 | 466.22 | 459.47 | 463.08 | 6,718 | +10.68(+2.36%) |
May 30, 2014 | 456.93 | 460.01 | 449.88 | 452.40 | 8,259 | +6.34(+1.42%) |
May 29, 2014 | 445.70 | 447.87 | 441.71 | 446.06 | 4,306 | +2.54(+0.57%) |
May 28, 2014 | 442.61 | 446.24 | 438.45 | 443.52 | 6,605 | +15.77(+3.69%) |
May 27, 2014 | 435.00 | 435.00 | 422.86 | 427.75 | 4,961 | -6.71(-1.54%) |
May 23, 2014 | 437.90 | 434.46 | 434.46 | 434.46 | 5,864 | +0.00(+0.00%) |
May 22, 2014 | 434.28 | 437.36 | 433.19 | 434.46 | 5,975 | +10.51(+2.48%) |
May 21, 2014 | 423.76 | 426.30 | 421.77 | 423.95 | 5,443 | +16.31(+4.00%) |
May 20, 2014 | 410.17 | 412.46 | 402.38 | 407.63 | 3,645 | -7.79(-1.88%) |
May 19, 2014 | 411.98 | 416.35 | 409.26 | 415.43 | 4,483 | -6.52(-1.55%) |
May 16, 2014 | 410.71 | 423.93 | 409.45 | 421.95 | 7,415 | +12.51(+3.05%) |
May 15, 2014 | 415.06 | 415.06 | 401.83 | 409.45 | 13,898 | -7.61(-1.83%) |
May 14, 2014 | 420.50 | 421.26 | 414.88 | 417.06 | 12,694 | +12.87(+3.18%) |
May 13, 2014 | 399.48 | 407.09 | 396.58 | 404.19 | 12,751 | +2.90(+0.72%) |
May 12, 2014 | 398.75 | 402.38 | 395.13 | 401.29 | 16,037 | +24.83(+6.60%) |
May 09, 2014 | 375.01 | 380.99 | 373.56 | 376.46 | 10,518 | -3.26(-0.86%) |
May 08, 2014 | 385.88 | 387.69 | 378.27 | 379.72 | 9,911 | +1.35(+0.36%) |
May 07, 2014 | 374.46 | 379.90 | 371.75 | 378.38 | 5,848 | -3.52(-0.92%) |
May 06, 2014 | 382.26 | 388.96 | 377.55 | 381.89 | 12,374 | +0.18(+0.05%) |
May 05, 2014 | 376.10 | 382.08 | 374.64 | 381.71 | 8,188 | -9.06(-2.32%) |
May 02, 2014 | 387.15 | 394.24 | 383.71 | 390.78 | 9,110 | +0.36(+0.09%) |