Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 412.60 | 414.84 | 414.84 | 414.84 | 33,048 | +2.64(+0.64%) |
Aug 28, 2014 | 414.08 | 415.07 | 411.59 | 412.20 | 35,660 | -2.38(-0.57%) |
Aug 27, 2014 | 413.46 | 415.65 | 412.60 | 414.58 | 26,977 | +0.74(+0.18%) |
Aug 26, 2014 | 412.68 | 414.66 | 411.12 | 413.84 | 28,675 | +1.89(+0.46%) |
Aug 25, 2014 | 410.37 | 412.94 | 409.60 | 411.95 | 28,559 | +2.70(+0.66%) |
Aug 22, 2014 | 408.16 | 409.71 | 406.66 | 409.25 | 33,601 | -0.40(-0.10%) |
Aug 21, 2014 | 410.02 | 410.33 | 407.73 | 409.65 | 56,455 | +0.94(+0.23%) |
Aug 20, 2014 | 407.06 | 408.83 | 405.17 | 408.71 | 32,878 | +0.38(+0.09%) |
Aug 19, 2014 | 407.98 | 407.98 | 406.90 | 408.33 | 42,722 | +0.08(+0.02%) |
Aug 18, 2014 | 410.43 | 411.68 | 407.04 | 408.25 | 36,693 | +2.18(+0.54%) |
Aug 15, 2014 | 407.01 | 408.72 | 403.01 | 406.07 | 33,511 | -1.55(-0.38%) |
Aug 14, 2014 | 405.43 | 407.92 | 405.43 | 407.62 | 88,793 | +2.28(+0.56%) |
Aug 13, 2014 | 405.71 | 405.71 | 402.42 | 405.34 | 89,479 | +1.36(+0.34%) |
Aug 12, 2014 | 400.16 | 404.39 | 400.16 | 403.98 | 36,049 | +1.70(+0.42%) |
Aug 11, 2014 | 403.77 | 404.37 | 401.96 | 402.28 | 40,044 | +0.11(+0.03%) |
Aug 08, 2014 | 399.30 | 401.80 | 396.51 | 402.17 | 44,817 | +2.04(+0.51%) |
Aug 07, 2014 | 402.24 | 403.05 | 398.44 | 400.13 | 51,040 | -1.82(-0.45%) |
Aug 06, 2014 | 400.65 | 405.95 | 400.25 | 401.95 | 66,119 | +0.44(+0.11%) |
Aug 05, 2014 | 401.34 | 408.00 | 398.80 | 401.51 | 83,760 | -0.38(-0.10%) |
Aug 04, 2014 | 399.11 | 402.11 | 397.01 | 401.89 | 88,068 | +0.61(+0.15%) |
Aug 01, 2014 | 398.60 | 402.68 | 398.01 | 401.29 | 104,495 | +3.08(+0.77%) |
Jul 31, 2014 | 400.30 | 400.76 | 395.52 | 398.21 | 67,954 | -3.26(-0.81%) |
Jul 30, 2014 | 404.36 | 404.85 | 401.33 | 401.47 | 35,346 | -2.27(-0.56%) |
Jul 29, 2014 | 408.93 | 408.96 | 403.20 | 403.74 | 46,348 | -4.96(-1.21%) |
Jul 28, 2014 | 409.65 | 409.65 | 404.80 | 408.71 | 66,250 | -0.84(-0.20%) |
Jul 25, 2014 | 411.63 | 412.26 | 407.38 | 409.55 | 33,486 | -3.20(-0.78%) |
Jul 24, 2014 | 413.93 | 413.93 | 410.48 | 412.75 | 35,463 | +0.04(+0.01%) |
Jul 23, 2014 | 414.00 | 414.00 | 411.15 | 412.71 | 43,810 | +0.49(+0.12%) |
Jul 22, 2014 | 416.96 | 416.96 | 411.87 | 412.22 | 40,910 | -2.02(-0.49%) |
Jul 21, 2014 | 414.62 | 416.14 | 412.06 | 414.24 | 41,106 | -1.18(-0.29%) |
Jul 18, 2014 | 415.16 | 416.35 | 413.08 | 415.42 | 50,333 | +2.25(+0.55%) |
Jul 17, 2014 | 416.69 | 420.11 | 412.56 | 413.17 | 38,712 | -3.99(-0.96%) |
Jul 16, 2014 | 423.63 | 424.26 | 416.11 | 417.17 | 80,450 | -4.45(-1.05%) |
Jul 15, 2014 | 422.09 | 422.38 | 419.96 | 421.61 | 31,321 | +0.94(+0.22%) |
Jul 14, 2014 | 422.55 | 424.13 | 420.00 | 420.67 | 28,001 | +0.76(+0.18%) |
Jul 11, 2014 | 421.49 | 422.92 | 417.98 | 419.91 | 31,526 | -0.55(-0.13%) |
Jul 10, 2014 | 415.54 | 422.29 | 413.75 | 420.46 | 39,659 | +0.40(+0.09%) |
Jul 09, 2014 | 421.04 | 421.93 | 417.64 | 420.06 | 41,080 | -0.52(-0.12%) |
Jul 08, 2014 | 420.45 | 421.10 | 415.74 | 420.58 | 59,039 | -0.02(-0.00%) |
Jul 07, 2014 | 423.36 | 423.80 | 418.68 | 420.60 | 39,124 | -3.20(-0.76%) |
Jul 03, 2014 | 425.53 | 423.80 | 423.80 | 423.80 | 19,746 | +0.67(+0.16%) |
Jul 02, 2014 | 427.17 | 427.23 | 421.98 | 423.13 | 35,407 | -3.62(-0.85%) |
Jul 01, 2014 | 422.87 | 429.13 | 422.87 | 426.75 | 87,658 | +5.19(+1.23%) |
Jun 30, 2014 | 419.39 | 421.93 | 416.40 | 421.56 | 53,710 | +2.93(+0.70%) |
Jun 27, 2014 | 415.33 | 418.91 | 414.62 | 418.64 | 57,841 | +3.16(+0.76%) |
Jun 26, 2014 | 415.22 | 417.85 | 413.11 | 415.48 | 32,391 | +0.70(+0.17%) |
Jun 25, 2014 | 415.29 | 416.24 | 413.24 | 414.78 | 51,966 | -0.80(-0.19%) |
Jun 24, 2014 | 413.92 | 419.58 | 412.22 | 415.58 | 67,159 | +1.00(+0.24%) |
Jun 23, 2014 | 413.89 | 415.01 | 410.98 | 414.58 | 27,731 | -0.12(-0.03%) |
Jun 20, 2014 | 416.76 | 416.76 | 411.41 | 414.69 | 123,303 | -0.50(-0.12%) |
Jun 19, 2014 | 415.67 | 415.96 | 412.87 | 415.19 | 31,224 | +0.32(+0.08%) |
Jun 18, 2014 | 415.12 | 418.20 | 412.50 | 414.88 | 40,687 | -1.32(-0.32%) |
Jun 17, 2014 | 411.68 | 418.87 | 410.15 | 416.19 | 76,198 | +5.31(+1.29%) |
Jun 16, 2014 | 413.41 | 413.41 | 407.34 | 410.88 | 42,836 | -2.78(-0.67%) |
Jun 13, 2014 | 413.75 | 413.88 | 410.67 | 413.66 | 35,329 | -0.19(-0.05%) |
Jun 12, 2014 | 412.32 | 414.06 | 410.46 | 413.86 | 36,080 | +0.29(+0.07%) |
Jun 11, 2014 | 414.13 | 414.74 | 411.99 | 413.57 | 27,612 | -1.13(-0.27%) |
Jun 10, 2014 | 413.63 | 414.86 | 411.18 | 414.70 | 38,264 | +0.29(+0.07%) |
Jun 06, 2014 | 415.04 | 418.64 | 413.83 | 414.41 | 52,370 | -0.21(-0.05%) |
Jun 05, 2014 | 410.70 | 415.38 | 407.76 | 414.62 | 38,198 | +4.03(+0.98%) |
Jun 04, 2014 | 402.90 | 410.80 | 402.90 | 410.59 | 69,774 | +6.63(+1.64%) |
Jun 03, 2014 | 408.79 | 408.79 | 402.61 | 403.96 | 48,630 | -5.15(-1.26%) |