Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 340.60 | 346.80 | 346.80 | 346.80 | 92,780 | +7.00(+2.06%) |
Aug 28, 2014 | 328.80 | 343.20 | 325.20 | 339.80 | 104,425 | +10.80(+3.28%) |
Aug 27, 2014 | 332.00 | 339.00 | 320.60 | 329.00 | 343,287 | +37.20(+12.75%) |
Aug 26, 2014 | 293.60 | 295.00 | 290.20 | 291.80 | 66,138 | -0.80(-0.27%) |
Aug 25, 2014 | 289.00 | 293.80 | 288.20 | 292.60 | 38,907 | +4.80(+1.67%) |
Aug 22, 2014 | 296.40 | 297.40 | 287.60 | 287.80 | 72,296 | -8.20(-2.77%) |
Aug 21, 2014 | 300.60 | 301.60 | 295.40 | 296.00 | 48,597 | -4.00(-1.33%) |
Aug 20, 2014 | 287.80 | 301.60 | 287.80 | 300.00 | 72,856 | +11.20(+3.88%) |
Aug 19, 2014 | 283.20 | 290.40 | 283.20 | 288.80 | 58,638 | +6.80(+2.41%) |
Aug 18, 2014 | 281.40 | 284.40 | 280.40 | 282.00 | 33,674 | +2.60(+0.93%) |
Aug 15, 2014 | 285.60 | 285.60 | 279.00 | 279.40 | 54,763 | -3.80(-1.34%) |
Aug 14, 2014 | 284.80 | 285.60 | 282.00 | 283.20 | 43,927 | -1.40(-0.49%) |
Aug 13, 2014 | 287.80 | 290.00 | 282.80 | 284.60 | 57,044 | -4.00(-1.39%) |
Aug 12, 2014 | 284.20 | 291.40 | 284.00 | 288.60 | 60,935 | +3.40(+1.19%) |
Aug 11, 2014 | 289.80 | 290.60 | 284.80 | 285.20 | 85,806 | -2.60(-0.90%) |
Aug 08, 2014 | 290.40 | 291.80 | 284.90 | 287.80 | 87,920 | -1.60(-0.55%) |
Aug 07, 2014 | 298.60 | 299.00 | 287.60 | 289.40 | 101,235 | -7.40(-2.49%) |
Aug 06, 2014 | 306.00 | 309.80 | 296.80 | 296.80 | 98,180 | -12.20(-3.95%) |
Aug 05, 2014 | 315.60 | 318.00 | 308.80 | 309.00 | 84,639 | -8.60(-2.71%) |
Aug 04, 2014 | 322.00 | 322.20 | 313.46 | 317.60 | 30,204 | -2.80(-0.87%) |
Aug 01, 2014 | 311.00 | 320.40 | 308.40 | 320.40 | 53,805 | +9.20(+2.96%) |
Jul 31, 2014 | 316.20 | 316.80 | 307.40 | 311.20 | 70,899 | -7.60(-2.38%) |
Jul 30, 2014 | 318.40 | 320.20 | 316.20 | 318.80 | 25,898 | +2.00(+0.63%) |
Jul 29, 2014 | 317.60 | 319.40 | 315.20 | 316.80 | 36,158 | +0.40(+0.13%) |
Jul 28, 2014 | 324.00 | 326.00 | 316.20 | 316.40 | 60,743 | -8.20(-2.53%) |
Jul 25, 2014 | 326.00 | 327.36 | 319.40 | 324.60 | 71,067 | -4.40(-1.34%) |
Jul 24, 2014 | 323.80 | 329.82 | 323.40 | 329.00 | 72,093 | +4.60(+1.42%) |
Jul 23, 2014 | 319.80 | 327.40 | 317.70 | 324.40 | 48,890 | +4.20(+1.31%) |
Jul 22, 2014 | 321.80 | 325.00 | 318.40 | 320.20 | 41,034 | +0.40(+0.13%) |
Jul 21, 2014 | 328.60 | 328.60 | 319.60 | 319.80 | 50,237 | -10.00(-3.03%) |
Jul 18, 2014 | 319.80 | 334.30 | 317.20 | 329.80 | 92,175 | +11.20(+3.52%) |
Jul 17, 2014 | 322.20 | 323.20 | 317.80 | 318.60 | 59,530 | -4.40(-1.36%) |
Jul 16, 2014 | 316.80 | 328.40 | 308.20 | 323.00 | 93,707 | +6.60(+2.09%) |
Jul 15, 2014 | 318.20 | 321.00 | 311.40 | 316.40 | 65,394 | -1.20(-0.38%) |
Jul 14, 2014 | 324.20 | 325.60 | 316.60 | 317.60 | 46,966 | -3.80(-1.18%) |
Jul 11, 2014 | 319.60 | 322.60 | 318.00 | 321.40 | 45,711 | +0.60(+0.19%) |
Jul 10, 2014 | 322.40 | 325.00 | 319.00 | 320.80 | 81,237 | -6.40(-1.96%) |
Jul 09, 2014 | 330.40 | 333.40 | 326.40 | 327.20 | 53,303 | -2.60(-0.79%) |
Jul 08, 2014 | 336.40 | 337.20 | 328.60 | 329.80 | 83,892 | -7.00(-2.08%) |
Jul 07, 2014 | 338.00 | 339.20 | 334.40 | 336.80 | 64,258 | -1.20(-0.36%) |
Jul 03, 2014 | 336.60 | 338.00 | 338.00 | 338.00 | 44,695 | +2.00(+0.60%) |
Jul 02, 2014 | 337.40 | 342.40 | 333.00 | 336.00 | 75,442 | -3.60(-1.06%) |
Jul 01, 2014 | 340.00 | 343.80 | 338.60 | 339.60 | 70,286 | -1.00(-0.29%) |
Jun 30, 2014 | 334.20 | 340.80 | 333.40 | 340.60 | 38,277 | +5.00(+1.49%) |
Jun 27, 2014 | 331.60 | 336.36 | 331.00 | 335.60 | 142,462 | +2.80(+0.84%) |
Jun 26, 2014 | 328.60 | 333.00 | 327.00 | 332.80 | 72,356 | +4.80(+1.46%) |
Jun 25, 2014 | 323.80 | 329.60 | 323.20 | 328.00 | 45,037 | +4.20(+1.30%) |
Jun 24, 2014 | 334.00 | 335.60 | 323.60 | 323.80 | 112,875 | -9.60(-2.88%) |
Jun 23, 2014 | 339.40 | 340.80 | 331.80 | 333.40 | 131,214 | +2.60(+0.79%) |
Jun 20, 2014 | 333.00 | 334.00 | 328.60 | 330.80 | 94,503 | -1.80(-0.54%) |
Jun 19, 2014 | 339.00 | 339.00 | 332.40 | 332.60 | 117,799 | -5.20(-1.54%) |
Jun 18, 2014 | 331.60 | 339.40 | 329.30 | 337.80 | 97,050 | +7.20(+2.18%) |
Jun 17, 2014 | 336.00 | 336.60 | 329.60 | 330.60 | 142,874 | +1.60(+0.49%) |
Jun 16, 2014 | 328.40 | 336.70 | 324.20 | 329.00 | 152,910 | +0.00(+0.00%) |
Jun 13, 2014 | 330.00 | 335.00 | 320.00 | 329.00 | 605,564 | +58.00(+21.40%) |
Jun 12, 2014 | 276.20 | 276.60 | 270.40 | 271.00 | 55,575 | -7.20(-2.59%) |
Jun 11, 2014 | 278.20 | 279.60 | 271.80 | 278.20 | 61,790 | -0.80(-0.29%) |
Jun 10, 2014 | 278.00 | 281.30 | 276.40 | 279.00 | 54,641 | +2.80(+1.01%) |
Jun 06, 2014 | 279.40 | 284.20 | 276.20 | 276.20 | 82,034 | -1.20(-0.43%) |
Jun 05, 2014 | 269.40 | 279.60 | 266.00 | 277.40 | 117,248 | +7.40(+2.74%) |
Jun 04, 2014 | 267.80 | 271.10 | 262.60 | 270.00 | 130,584 | -0.20(-0.07%) |
Jun 03, 2014 | 257.80 | 270.40 | 255.80 | 270.20 | 269,610 | +10.00(+3.84%) |