Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 316.20 | 316.80 | 307.40 | 311.20 | 70,899 | -7.60(-2.38%) |
Jul 30, 2014 | 318.40 | 320.20 | 316.20 | 318.80 | 25,898 | +2.00(+0.63%) |
Jul 29, 2014 | 317.60 | 319.40 | 315.20 | 316.80 | 36,158 | +0.40(+0.13%) |
Jul 28, 2014 | 324.00 | 326.00 | 316.20 | 316.40 | 60,743 | -8.20(-2.53%) |
Jul 25, 2014 | 326.00 | 327.36 | 319.40 | 324.60 | 71,067 | -4.40(-1.34%) |
Jul 24, 2014 | 323.80 | 329.82 | 323.40 | 329.00 | 72,093 | +4.60(+1.42%) |
Jul 23, 2014 | 319.80 | 327.40 | 317.70 | 324.40 | 48,890 | +4.20(+1.31%) |
Jul 22, 2014 | 321.80 | 325.00 | 318.40 | 320.20 | 41,034 | +0.40(+0.13%) |
Jul 21, 2014 | 328.60 | 328.60 | 319.60 | 319.80 | 50,237 | -10.00(-3.03%) |
Jul 18, 2014 | 319.80 | 334.30 | 317.20 | 329.80 | 92,175 | +11.20(+3.52%) |
Jul 17, 2014 | 322.20 | 323.20 | 317.80 | 318.60 | 59,530 | -4.40(-1.36%) |
Jul 16, 2014 | 316.80 | 328.40 | 308.20 | 323.00 | 93,707 | +6.60(+2.09%) |
Jul 15, 2014 | 318.20 | 321.00 | 311.40 | 316.40 | 65,394 | -1.20(-0.38%) |
Jul 14, 2014 | 324.20 | 325.60 | 316.60 | 317.60 | 46,966 | -3.80(-1.18%) |
Jul 11, 2014 | 319.60 | 322.60 | 318.00 | 321.40 | 45,711 | +0.60(+0.19%) |
Jul 10, 2014 | 322.40 | 325.00 | 319.00 | 320.80 | 81,237 | -6.40(-1.96%) |
Jul 09, 2014 | 330.40 | 333.40 | 326.40 | 327.20 | 53,303 | -2.60(-0.79%) |
Jul 08, 2014 | 336.40 | 337.20 | 328.60 | 329.80 | 83,892 | -7.00(-2.08%) |
Jul 07, 2014 | 338.00 | 339.20 | 334.40 | 336.80 | 64,258 | -1.20(-0.36%) |
Jul 03, 2014 | 336.60 | 338.00 | 338.00 | 338.00 | 44,695 | +2.00(+0.60%) |
Jul 02, 2014 | 337.40 | 342.40 | 333.00 | 336.00 | 75,442 | -3.60(-1.06%) |
Jul 01, 2014 | 340.00 | 343.80 | 338.60 | 339.60 | 70,286 | -1.00(-0.29%) |
Jun 30, 2014 | 334.20 | 340.80 | 333.40 | 340.60 | 38,277 | +5.00(+1.49%) |
Jun 27, 2014 | 331.60 | 336.36 | 331.00 | 335.60 | 142,462 | +2.80(+0.84%) |
Jun 26, 2014 | 328.60 | 333.00 | 327.00 | 332.80 | 72,356 | +4.80(+1.46%) |
Jun 25, 2014 | 323.80 | 329.60 | 323.20 | 328.00 | 45,037 | +4.20(+1.30%) |
Jun 24, 2014 | 334.00 | 335.60 | 323.60 | 323.80 | 112,875 | -9.60(-2.88%) |
Jun 23, 2014 | 339.40 | 340.80 | 331.80 | 333.40 | 131,214 | +2.60(+0.79%) |
Jun 20, 2014 | 333.00 | 334.00 | 328.60 | 330.80 | 94,503 | -1.80(-0.54%) |
Jun 19, 2014 | 339.00 | 339.00 | 332.40 | 332.60 | 117,799 | -5.20(-1.54%) |
Jun 18, 2014 | 331.60 | 339.40 | 329.30 | 337.80 | 97,050 | +7.20(+2.18%) |
Jun 17, 2014 | 336.00 | 336.60 | 329.60 | 330.60 | 142,874 | +1.60(+0.49%) |
Jun 16, 2014 | 328.40 | 336.70 | 324.20 | 329.00 | 152,910 | +0.00(+0.00%) |
Jun 13, 2014 | 330.00 | 335.00 | 320.00 | 329.00 | 605,564 | +58.00(+21.40%) |
Jun 12, 2014 | 276.20 | 276.60 | 270.40 | 271.00 | 55,575 | -7.20(-2.59%) |
Jun 11, 2014 | 278.20 | 279.60 | 271.80 | 278.20 | 61,790 | -0.80(-0.29%) |
Jun 10, 2014 | 278.00 | 281.30 | 276.40 | 279.00 | 54,641 | +2.80(+1.01%) |
Jun 06, 2014 | 279.40 | 284.20 | 276.20 | 276.20 | 82,034 | -1.20(-0.43%) |
Jun 05, 2014 | 269.40 | 279.60 | 266.00 | 277.40 | 117,248 | +7.40(+2.74%) |
Jun 04, 2014 | 267.80 | 271.10 | 262.60 | 270.00 | 130,584 | -0.20(-0.07%) |
Jun 03, 2014 | 257.80 | 270.40 | 255.80 | 270.20 | 269,610 | +10.00(+3.84%) |
Jun 02, 2014 | 251.20 | 261.20 | 244.20 | 260.20 | 239,857 | +8.00(+3.17%) |
May 30, 2014 | 238.00 | 252.20 | 236.00 | 252.20 | 617,554 | -20.40(-7.48%) |
May 29, 2014 | 272.00 | 274.30 | 269.20 | 272.60 | 218,941 | +1.60(+0.59%) |
May 28, 2014 | 281.40 | 281.40 | 270.80 | 271.00 | 151,282 | -9.80(-3.49%) |
May 27, 2014 | 278.80 | 281.60 | 278.40 | 280.80 | 85,972 | +4.60(+1.67%) |
May 23, 2014 | 276.20 | 276.20 | 276.20 | 276.20 | 101,785 | -0.40(-0.14%) |
May 22, 2014 | 272.80 | 279.30 | 270.80 | 276.60 | 88,564 | +3.60(+1.32%) |
May 21, 2014 | 283.00 | 287.40 | 272.60 | 273.00 | 385,306 | -9.40(-3.33%) |
May 20, 2014 | 293.40 | 293.40 | 279.80 | 282.40 | 62,989 | -12.60(-4.27%) |
May 19, 2014 | 290.80 | 298.40 | 289.00 | 295.00 | 66,324 | +2.40(+0.82%) |
May 16, 2014 | 284.60 | 292.60 | 284.00 | 292.60 | 35,890 | +8.60(+3.03%) |
May 15, 2014 | 290.80 | 291.20 | 282.10 | 284.00 | 53,421 | -7.80(-2.67%) |
May 14, 2014 | 298.80 | 299.00 | 291.40 | 291.80 | 50,047 | -6.80(-2.28%) |
May 13, 2014 | 299.00 | 303.60 | 298.00 | 298.60 | 44,013 | +0.40(+0.13%) |
May 12, 2014 | 294.40 | 300.00 | 294.40 | 298.20 | 43,173 | +5.80(+1.98%) |
May 09, 2014 | 286.20 | 294.20 | 284.20 | 292.40 | 53,252 | +5.40(+1.88%) |
May 08, 2014 | 281.60 | 295.60 | 281.40 | 287.00 | 48,467 | +5.00(+1.77%) |
May 07, 2014 | 279.80 | 282.80 | 274.20 | 282.00 | 70,837 | +2.60(+0.93%) |
May 06, 2014 | 284.60 | 285.20 | 279.40 | 279.40 | 78,822 | -7.20(-2.51%) |
May 05, 2014 | 291.00 | 292.20 | 285.40 | 286.60 | 58,269 | -4.20(-1.44%) |
May 02, 2014 | 288.00 | 296.20 | 288.00 | 290.80 | 53,263 | +3.00(+1.04%) |