Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 625.68 | 614.26 | 614.26 | 614.26 | 5,677 | -1.99(-0.32%) |
Aug 28, 2014 | 613.72 | 616.25 | 607.37 | 616.25 | 10,840 | -23.20(-3.63%) |
Aug 27, 2014 | 642.17 | 642.35 | 635.10 | 639.45 | 4,779 | -13.05(-2.00%) |
Aug 26, 2014 | 649.24 | 655.50 | 649.24 | 652.50 | 4,993 | +2.72(+0.42%) |
Aug 25, 2014 | 646.34 | 651.96 | 642.72 | 649.78 | 10,011 | +16.31(+2.58%) |
Aug 22, 2014 | 638.55 | 642.17 | 629.85 | 633.47 | 8,569 | +6.34(+1.01%) |
Aug 21, 2014 | 638.18 | 638.18 | 623.20 | 627.13 | 15,035 | -23.02(-3.54%) |
Aug 20, 2014 | 645.07 | 657.03 | 644.35 | 650.15 | 7,921 | -9.24(-1.40%) |
Aug 19, 2014 | 662.47 | 662.83 | 654.41 | 659.39 | 9,305 | +1.81(+0.28%) |
Aug 18, 2014 | 652.50 | 660.28 | 649.42 | 657.58 | 8,965 | +15.04(+2.34%) |
Aug 15, 2014 | 655.40 | 655.40 | 634.20 | 642.53 | 12,830 | +0.36(+0.06%) |
Aug 14, 2014 | 642.72 | 645.25 | 639.68 | 642.17 | 8,961 | -20.30(-3.06%) |
Aug 13, 2014 | 659.21 | 665.80 | 655.38 | 662.47 | 12,417 | +22.48(+3.51%) |
Aug 12, 2014 | 635.10 | 640.18 | 628.76 | 640.00 | 6,414 | -1.81(-0.28%) |
Aug 11, 2014 | 637.46 | 645.80 | 637.46 | 641.81 | 18,235 | +25.38(+4.12%) |
Aug 08, 2014 | 604.47 | 617.88 | 599.40 | 616.43 | 12,789 | +26.46(+4.49%) |
Aug 07, 2014 | 601.21 | 601.21 | 583.63 | 589.97 | 12,555 | -14.68(-2.43%) |
Aug 06, 2014 | 607.37 | 612.63 | 602.12 | 604.65 | 15,656 | -13.77(-2.23%) |
Aug 05, 2014 | 626.95 | 632.17 | 612.45 | 618.43 | 14,671 | -27.01(-4.18%) |
Aug 04, 2014 | 647.61 | 648.15 | 633.47 | 645.43 | 12,567 | +17.76(+2.83%) |
Aug 01, 2014 | 617.16 | 635.81 | 615.42 | 627.67 | 13,858 | +9.24(+1.49%) |
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%) |