Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2014 | 504.75 | 473.33 | 480.78 | 11,075 | -21.08(-4.20%) | |
Aug 30, 2014 | 509.48 | 498.13 | 501.86 | 4,406 | -7.26(-1.43%) | |
Aug 29, 2014 | 514.98 | 501.25 | 509.12 | 7,289 | +2.13(+0.42%) | |
Aug 28, 2014 | 514.98 | 506.99 | 506.99 | 7,164 | -4.16(-0.81%) | |
Aug 27, 2014 | 523.09 | 510.00 | 511.15 | 7,750 | -1.32(-0.26%) | |
Aug 26, 2014 | 516.00 | 500.01 | 512.47 | 6,791 | +11.62(+2.32%) | |
Aug 25, 2014 | 508.46 | 496.79 | 500.85 | 5,653 | -6.88(-1.36%) | |
Aug 24, 2014 | 515.95 | 493.22 | 507.73 | 5,819 | +10.72(+2.16%) | |
Aug 23, 2014 | 517.60 | 487.00 | 497.01 | 8,527 | -20.59(-3.98%) | |
Aug 22, 2014 | 528.00 | 500.01 | 517.60 | 15,310 | -2.29(-0.44%) | |
Aug 21, 2014 | 534.14 | 510.00 | 519.89 | 14,345 | +2.90(+0.56%) | |
Aug 20, 2014 | 527.01 | 466.00 | 516.99 | 19,073 | +26.99(+5.51%) | |
Aug 19, 2014 | 493.98 | 453.01 | 490.00 | 17,976 | +22.55(+4.82%) | |
Aug 18, 2014 | 510.00 | 442.00 | 467.45 | 28,775 | -26.51(-5.37%) | |
Aug 17, 2014 | 524.80 | 485.39 | 493.96 | 10,372 | -29.04(-5.55%) | |
Aug 16, 2014 | 529.80 | 485.00 | 523.00 | 12,605 | +19.09(+3.79%) | |
Aug 15, 2014 | 521.79 | 481.55 | 503.91 | 16,598 | -3.94(-0.78%) | |
Aug 14, 2014 | 551.86 | 497.00 | 507.85 | 25,744 | -41.65(-7.58%) | |
Aug 13, 2014 | 572.00 | 524.55 | 549.50 | 25,483 | -20.25(-3.55%) | |
Aug 12, 2014 | 575.17 | 561.90 | 569.75 | 6,547 | -5.41(-0.94%) | |
Aug 11, 2014 | 590.99 | 571.00 | 575.16 | 5,949 | -15.82(-2.68%) | |
Aug 10, 2014 | 597.00 | 586.00 | 590.98 | 3,185 | +0.99(+0.17%) | |
Aug 09, 2014 | 591.35 | 585.21 | 589.99 | 1,653 | +0.49(+0.08%) | |
Aug 08, 2014 | 595.00 | 583.93 | 589.50 | 4,389 | +2.71(+0.46%) | |
Aug 07, 2014 | 591.90 | 579.00 | 586.79 | 4,392 | +5.77(+0.99%) | |
Aug 06, 2014 | 586.36 | 576.44 | 581.02 | 7,602 | +0.79(+0.14%) | |
Aug 05, 2014 | 586.04 | 589.00 | 578.25 | 580.23 | 0 | -7.41(-1.26%) |
Aug 04, 2014 | 587.00 | 595.70 | 581.80 | 587.64 | 0 | +1.43(+0.24%) |
Aug 03, 2014 | 593.40 | 593.99 | 578.21 | 586.21 | 0 | -7.19(-1.21%) |
Aug 02, 2014 | 599.80 | 601.88 | 584.95 | 593.40 | 0 | -5.65(-0.94%) |
Aug 01, 2014 | 584.96 | 607.20 | 581.77 | 599.05 | 0 | +11.69(+1.99%) |
Jul 31, 2014 | 563.79 | 590.00 | 555.90 | 587.36 | 0 | +28.89(+5.17%) |
Jul 30, 2014 | 586.00 | 557.12 | 558.47 | 10,330 | -25.82(-4.42%) | |
Jul 29, 2014 | 591.95 | 578.00 | 584.29 | 4,086 | -3.72(-0.63%) | |
Jul 28, 2014 | 596.00 | 570.50 | 588.01 | 10,498 | -4.27(-0.72%) | |
Jul 27, 2014 | 602.83 | 589.00 | 592.28 | 3,776 | -3.77(-0.63%) | |
Jul 26, 2014 | 603.00 | 590.00 | 596.05 | 3,622 | -6.64(-1.10%) | |
Jul 25, 2014 | 609.65 | 592.97 | 602.69 | 4,849 | +1.14(+0.19%) | |
Jul 24, 2014 | 622.32 | 591.12 | 601.55 | 10,360 | -19.43(-3.13%) | |
Jul 23, 2014 | 621.95 | 623.00 | 615.51 | 620.98 | 0 | -1.30(-0.21%) |
Jul 22, 2014 | 621.96 | 624.99 | 618.91 | 622.28 | 0 | +0.33(+0.05%) |
Jul 21, 2014 | 625.50 | 628.00 | 615.00 | 621.95 | 0 | -1.25(-0.20%) |
Jul 20, 2014 | 631.00 | 631.50 | 620.00 | 623.20 | 0 | -7.80(-1.24%) |
Jul 19, 2014 | 627.52 | 632.96 | 625.00 | 631.00 | 0 | +3.96(+0.63%) |
Jul 18, 2014 | 625.32 | 632.70 | 618.46 | 627.04 | 0 | +4.78(+0.77%) |
Jul 17, 2014 | 616.78 | 629.00 | 610.00 | 622.26 | 0 | +3.32(+0.54%) |
Jul 16, 2014 | 624.79 | 626.25 | 611.13 | 618.94 | 0 | -3.24(-0.52%) |
Jul 15, 2014 | 620.36 | 624.99 | 616.09 | 622.18 | 0 | +0.78(+0.13%) |
Jul 14, 2014 | 629.75 | 632.00 | 617.70 | 621.40 | 0 | -8.60(-1.37%) |
Jul 13, 2014 | 636.35 | 638.73 | 626.22 | 630.00 | 0 | -3.88(-0.61%) |
Jul 12, 2014 | 633.00 | 642.57 | 628.70 | 633.88 | 0 | -1.11(-0.17%) |
Jul 11, 2014 | 617.99 | 635.00 | 613.46 | 634.99 | 0 | +16.29(+2.63%) |
Jul 10, 2014 | 624.00 | 624.52 | 607.90 | 618.70 | 0 | -5.74(-0.92%) |
Jul 09, 2014 | 623.22 | 626.88 | 618.71 | 624.44 | 0 | +1.33(+0.21%) |
Jul 08, 2014 | 621.50 | 626.62 | 616.89 | 623.11 | 0 | -1.26(-0.20%) |
Jul 07, 2014 | 633.48 | 636.00 | 612.90 | 624.37 | 0 | -10.63(-1.67%) |
Jul 06, 2014 | 624.50 | 639.00 | 622.86 | 635.00 | 0 | +8.53(+1.36%) |
Jul 05, 2014 | 630.49 | 639.31 | 623.23 | 626.47 | 0 | -8.53(-1.34%) |
Jul 04, 2014 | 642.43 | 650.48 | 616.30 | 635.00 | 0 | -7.90(-1.23%) |
Jul 03, 2014 | 649.63 | 652.79 | 638.79 | 642.90 | 0 | -5.11(-0.79%) |
Jul 02, 2014 | 649.61 | 658.75 | 638.00 | 648.01 | 0 | +4.83(+0.75%) |
Jul 01, 2014 | 640.75 | 658.88 | 636.00 | 643.18 | 0 | -2.82(-0.44%) |
Jun 30, 2014 | 596.00 | 647.09 | 592.23 | 646.00 | 0 | +53.41(+9.01%) |
Jun 29, 2014 | 596.90 | 601.79 | 589.56 | 592.59 | 0 | -3.41(-0.57%) |
Jun 28, 2014 | 582.27 | 604.21 | 575.21 | 596.00 | 0 | +19.00(+3.29%) |
Jun 27, 2014 | 573.85 | 590.00 | 570.26 | 577.00 | 0 | +6.79(+1.19%) |
Jun 26, 2014 | 563.65 | 574.69 | 554.45 | 570.21 | 0 | +0.10(+0.02%) |
Jun 25, 2014 | 583.00 | 586.60 | 555.11 | 570.11 | 0 | -15.89(-2.71%) |
Jun 24, 2014 | 588.24 | 588.67 | 581.98 | 586.00 | 0 | -2.00(-0.34%) |
Jun 23, 2014 | 599.99 | 601.00 | 580.46 | 588.00 | 0 | -10.22(-1.71%) |
Jun 22, 2014 | 592.14 | 605.05 | 587.82 | 598.22 | 0 | +6.08(+1.03%) |
Jun 21, 2014 | 594.01 | 596.29 | 580.00 | 592.14 | 0 | -0.28(-0.05%) |
Jun 20, 2014 | 595.50 | 605.84 | 580.51 | 592.42 | 0 | -10.91(-1.81%) |
Jun 19, 2014 | 607.87 | 609.98 | 601.11 | 603.33 | 0 | +0.33(+0.05%) |
Jun 18, 2014 | 607.86 | 616.00 | 599.90 | 603.00 | 0 | -1.34(-0.22%) |
Jun 17, 2014 | 595.01 | 608.00 | 580.00 | 604.34 | 0 | +12.04(+2.03%) |
Jun 16, 2014 | 571.56 | 610.00 | 569.12 | 592.30 | 0 | +19.94(+3.48%) |
Jun 15, 2014 | 559.06 | 576.64 | 552.11 | 572.36 | 0 | +18.37(+3.32%) |
Jun 14, 2014 | 588.07 | 593.53 | 538.38 | 553.99 | 0 | -27.65(-4.75%) |
Jun 13, 2014 | 572.00 | 611.99 | 550.00 | 581.64 | 0 | -7.35(-1.25%) |
Jun 12, 2014 | 619.00 | 632.89 | 585.56 | 588.99 | 0 | -68.33(-10.40%) |
Jun 05, 2014 | 657.32 | 657.32 | 657.32 | 0 | +8.52(+1.31%) | |
Jun 04, 2014 | 668.71 | 673.87 | 621.86 | 648.80 | 0 | -24.70(-3.67%) |
Jun 03, 2014 | 671.90 | 680.99 | 649.61 | 673.50 | 0 | +18.50(+2.82%) |
Jun 02, 2014 | 656.00 | 669.88 | 613.03 | 655.00 | 0 | -1.00(-0.15%) |