Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 624.09 | 627.61 | 627.61 | 627.61 | 7,073 | +2.22(+0.35%) |
Aug 28, 2014 | 627.65 | 628.26 | 623.22 | 625.40 | 14,414 | -2.46(-0.39%) |
Aug 27, 2014 | 626.50 | 630.84 | 626.50 | 627.86 | 9,793 | +0.78(+0.12%) |
Aug 26, 2014 | 626.88 | 634.14 | 626.88 | 627.08 | 6,515 | +0.21(+0.03%) |
Aug 25, 2014 | 629.56 | 632.77 | 626.87 | 626.87 | 3,837 | -0.04(-0.01%) |
Aug 22, 2014 | 628.37 | 628.87 | 623.84 | 626.91 | 6,937 | -1.96(-0.31%) |
Aug 21, 2014 | 622.43 | 630.34 | 622.43 | 628.87 | 12,584 | +6.35(+1.02%) |
Aug 20, 2014 | 617.60 | 622.52 | 616.54 | 622.52 | 17,664 | -2.83(-0.45%) |
Aug 19, 2014 | 620.45 | 631.33 | 620.45 | 625.35 | 7,214 | +3.17(+0.51%) |
Aug 18, 2014 | 622.12 | 630.34 | 622.12 | 622.18 | 9,882 | -2.23(-0.36%) |
Aug 15, 2014 | 622.50 | 625.89 | 620.97 | 624.41 | 6,077 | -3.26(-0.52%) |
Aug 14, 2014 | 621.42 | 627.66 | 619.46 | 627.66 | 12,309 | +6.62(+1.07%) |
Aug 13, 2014 | 621.48 | 625.35 | 617.48 | 621.04 | 69,896 | -4.20(-0.67%) |
Aug 12, 2014 | 631.97 | 632.24 | 622.45 | 625.24 | 7,704 | -3.09(-0.49%) |
Aug 11, 2014 | 627.05 | 633.29 | 626.95 | 628.33 | 8,289 | +3.52(+0.56%) |
Aug 08, 2014 | 614.14 | 627.85 | 612.15 | 624.80 | 6,860 | +10.64(+1.73%) |
Aug 07, 2014 | 621.24 | 626.14 | 614.16 | 614.16 | 13,278 | -4.56(-0.74%) |
Aug 06, 2014 | 612.05 | 619.71 | 612.02 | 618.73 | 11,104 | +7.18(+1.17%) |
Aug 05, 2014 | 612.24 | 617.48 | 609.10 | 611.54 | 9,768 | -2.87(-0.47%) |
Aug 04, 2014 | 603.35 | 618.70 | 602.87 | 614.41 | 15,485 | +14.82(+2.47%) |
Aug 01, 2014 | 597.44 | 601.19 | 595.53 | 599.59 | 13,184 | +1.00(+0.17%) |
Jul 31, 2014 | 603.17 | 605.11 | 596.70 | 598.59 | 16,803 | -8.00(-1.32%) |
Jul 30, 2014 | 608.63 | 611.71 | 605.95 | 606.60 | 10,932 | -0.10(-0.02%) |
Jul 29, 2014 | 608.57 | 610.53 | 606.40 | 606.69 | 14,414 | -0.97(-0.16%) |
Jul 28, 2014 | 602.43 | 608.21 | 599.13 | 607.66 | 6,771 | +5.04(+0.84%) |
Jul 25, 2014 | 602.90 | 603.13 | 599.71 | 602.63 | 4,339 | -1.09(-0.18%) |
Jul 24, 2014 | 597.96 | 605.60 | 597.64 | 603.72 | 9,756 | +1.13(+0.19%) |
Jul 23, 2014 | 597.59 | 602.78 | 593.09 | 602.59 | 30,749 | +2.54(+0.42%) |
Jul 22, 2014 | 605.61 | 605.61 | 600.04 | 600.04 | 3,694 | -5.35(-0.88%) |
Jul 21, 2014 | 610.86 | 611.48 | 603.76 | 605.40 | 7,068 | -6.15(-1.01%) |
Jul 18, 2014 | 612.96 | 615.93 | 611.46 | 611.55 | 3,719 | +0.00(+0.00%) |
Jul 17, 2014 | 615.50 | 615.50 | 611.55 | 611.55 | 4,878 | -2.96(-0.48%) |
Jul 16, 2014 | 618.22 | 618.57 | 614.51 | 614.51 | 12,252 | +0.00(+0.00%) |
Jul 15, 2014 | 610.55 | 615.50 | 610.18 | 614.51 | 6,783 | +4.57(+0.75%) |
Jul 14, 2014 | 606.60 | 613.08 | 606.60 | 609.94 | 8,851 | +3.24(+0.53%) |
Jul 11, 2014 | 604.62 | 609.35 | 602.69 | 606.70 | 8,995 | +2.09(+0.35%) |
Jul 10, 2014 | 603.13 | 605.76 | 601.12 | 604.62 | 6,323 | +0.98(+0.16%) |
Jul 09, 2014 | 598.48 | 606.57 | 598.48 | 603.64 | 5,318 | +2.96(+0.49%) |
Jul 08, 2014 | 599.28 | 602.51 | 597.95 | 600.68 | 16,495 | -1.70(-0.28%) |
Jul 07, 2014 | 599.70 | 602.38 | 596.70 | 602.38 | 6,090 | -0.11(-0.02%) |
Jul 03, 2014 | 600.66 | 602.49 | 602.49 | 602.49 | 7,983 | +0.69(+0.12%) |
Jul 02, 2014 | 601.44 | 602.24 | 598.68 | 601.80 | 7,420 | +1.63(+0.27%) |
Jul 01, 2014 | 602.08 | 602.08 | 597.32 | 600.16 | 5,648 | -1.92(-0.32%) |
Jun 30, 2014 | 601.60 | 602.08 | 596.11 | 602.08 | 7,001 | +0.49(+0.08%) |
Jun 27, 2014 | 598.70 | 602.09 | 598.67 | 601.60 | 11,379 | +1.93(+0.32%) |
Jun 26, 2014 | 597.71 | 602.27 | 596.22 | 599.67 | 12,092 | +1.98(+0.33%) |
Jun 25, 2014 | 595.26 | 598.63 | 593.70 | 597.69 | 15,267 | +3.72(+0.63%) |
Jun 24, 2014 | 593.73 | 596.18 | 593.11 | 593.97 | 12,207 | +0.24(+0.04%) |
Jun 23, 2014 | 592.87 | 595.18 | 592.86 | 593.73 | 5,645 | +0.99(+0.17%) |
Jun 20, 2014 | 594.18 | 594.22 | 592.31 | 592.74 | 12,364 | -0.87(-0.15%) |
Jun 19, 2014 | 593.71 | 594.72 | 593.30 | 593.61 | 17,005 | +0.40(+0.07%) |
Jun 18, 2014 | 592.77 | 594.54 | 592.60 | 593.22 | 9,796 | -0.94(-0.16%) |
Jun 17, 2014 | 593.45 | 595.14 | 592.74 | 594.16 | 5,549 | +1.32(+0.22%) |
Jun 16, 2014 | 593.22 | 593.47 | 591.30 | 592.84 | 9,756 | -1.54(-0.26%) |
Jun 13, 2014 | 593.85 | 595.39 | 592.25 | 594.38 | 13,143 | -0.15(-0.03%) |
Jun 12, 2014 | 589.80 | 594.72 | 586.39 | 594.53 | 8,961 | +2.78(+0.47%) |
Jun 11, 2014 | 593.43 | 594.52 | 588.83 | 591.75 | 11,231 | -1.45(-0.25%) |
Jun 10, 2014 | 592.39 | 595.46 | 592.39 | 593.21 | 17,647 | +0.47(+0.08%) |
Jun 06, 2014 | 592.11 | 593.70 | 589.09 | 592.74 | 8,589 | +3.97(+0.67%) |
Jun 05, 2014 | 587.30 | 589.47 | 586.91 | 588.77 | 5,357 | +0.96(+0.16%) |
Jun 04, 2014 | 583.96 | 588.43 | 583.96 | 587.81 | 4,116 | +3.98(+0.68%) |
Jun 03, 2014 | 585.22 | 586.80 | 583.84 | 583.84 | 3,087 | -1.12(-0.19%) |