Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 459.49 | 459.49 | 459.49 | 0 | +0.24(+0.05%) | |
Aug 28, 2014 | 462.78 | 466.68 | 455.00 | 459.25 | 1,565 | -5.30(-1.14%) |
Aug 27, 2014 | 465.09 | 469.20 | 460.67 | 464.55 | 1,735 | +0.82(+0.18%) |
Aug 26, 2014 | 458.42 | 466.91 | 458.42 | 463.73 | 2,288 | +6.73(+1.47%) |
Aug 25, 2014 | 460.13 | 461.25 | 456.64 | 457.00 | 3,131 | -4.88(-1.06%) |
Aug 22, 2014 | 461.32 | 464.27 | 460.29 | 461.88 | 1,874 | -1.33(-0.29%) |
Aug 21, 2014 | 456.35 | 466.75 | 456.35 | 463.21 | 1,176 | +7.14(+1.57%) |
Aug 20, 2014 | 457.00 | 457.70 | 454.50 | 456.07 | 3,961 | -0.93(-0.20%) |
Aug 19, 2014 | 458.03 | 460.17 | 456.00 | 457.00 | 4,283 | -3.13(-0.68%) |
Aug 18, 2014 | 464.16 | 465.26 | 458.58 | 460.13 | 3,204 | -4.14(-0.89%) |
Aug 15, 2014 | 464.35 | 467.00 | 460.57 | 464.27 | 7,822 | -1.38(-0.30%) |
Aug 14, 2014 | 465.00 | 466.47 | 463.27 | 465.65 | 534 | +1.15(+0.25%) |
Aug 13, 2014 | 466.93 | 467.00 | 464.00 | 464.50 | 2,206 | -1.75(-0.38%) |
Aug 12, 2014 | 467.65 | 468.89 | 464.28 | 466.25 | 549 | +0.00(+0.00%) |
Aug 11, 2014 | 464.81 | 469.25 | 463.34 | 466.25 | 1,715 | +3.45(+0.75%) |
Aug 08, 2014 | 463.26 | 465.00 | 460.05 | 462.80 | 2,245 | -2.28(-0.49%) |
Aug 07, 2014 | 465.69 | 470.59 | 460.63 | 465.08 | 4,654 | -2.82(-0.60%) |
Aug 06, 2014 | 462.76 | 472.67 | 462.76 | 467.90 | 2,152 | +7.09(+1.54%) |
Aug 05, 2014 | 474.14 | 475.83 | 459.91 | 460.81 | 6,021 | -17.59(-3.68%) |
Aug 04, 2014 | 470.33 | 478.45 | 470.33 | 478.40 | 647 | +6.16(+1.30%) |
Aug 01, 2014 | 470.29 | 481.40 | 470.27 | 472.24 | 3,231 | +5.15(+1.10%) |
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%) |