Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 275.10 | 281.40 | 281.40 | 281.40 | 881 | +4.90(+1.77%) |
Aug 28, 2014 | 275.09 | 280.00 | 268.11 | 276.50 | 796 | +3.50(+1.28%) |
Aug 27, 2014 | 272.30 | 279.30 | 261.49 | 273.00 | 813 | +1.40(+0.52%) |
Aug 26, 2014 | 283.50 | 283.50 | 272.30 | 271.60 | 1,305 | -11.20(-3.96%) |
Aug 25, 2014 | 289.10 | 292.60 | 279.30 | 282.80 | 679 | -2.09(-0.73%) |
Aug 22, 2014 | 278.60 | 281.40 | 278.60 | 284.89 | 2,505 | +12.59(+4.62%) |
Aug 21, 2014 | 264.60 | 277.90 | 264.60 | 272.30 | 1,563 | +9.80(+3.73%) |
Aug 20, 2014 | 247.10 | 274.41 | 240.10 | 262.50 | 4,235 | +25.20(+10.62%) |
Aug 19, 2014 | 245.00 | 245.00 | 231.00 | 237.30 | 786 | -2.80(-1.17%) |
Aug 18, 2014 | 196.70 | 240.10 | 196.70 | 240.10 | 3,327 | +42.70(+21.63%) |
Aug 15, 2014 | 221.20 | 221.20 | 183.40 | 197.40 | 3,843 | -24.50(-11.04%) |
Aug 14, 2014 | 227.50 | 227.67 | 210.00 | 221.90 | 1,336 | -6.30(-2.76%) |
Aug 13, 2014 | 229.60 | 236.59 | 219.80 | 228.20 | 825 | +0.70(+0.31%) |
Aug 12, 2014 | 245.00 | 245.00 | 219.80 | 227.50 | 1,741 | -17.50(-7.14%) |
Aug 11, 2014 | 247.80 | 247.80 | 241.50 | 245.00 | 256 | +1.40(+0.57%) |
Aug 08, 2014 | 255.50 | 255.50 | 241.50 | 243.60 | 873 | -9.80(-3.87%) |
Aug 07, 2014 | 252.00 | 259.01 | 249.20 | 253.40 | 481 | +4.90(+1.97%) |
Aug 06, 2014 | 245.00 | 251.30 | 245.00 | 248.50 | 404 | -2.10(-0.84%) |
Aug 05, 2014 | 256.20 | 256.20 | 249.20 | 250.60 | 1,174 | -2.10(-0.83%) |
Aug 04, 2014 | 251.30 | 259.70 | 250.60 | 252.70 | 623 | -2.10(-0.82%) |
Aug 01, 2014 | 266.00 | 267.44 | 251.30 | 254.80 | 780 | -9.10(-3.45%) |
Jul 31, 2014 | 271.60 | 277.17 | 261.80 | 263.90 | 1,045 | -5.60(-2.08%) |
Jul 30, 2014 | 273.70 | 273.70 | 266.00 | 269.50 | 405 | -2.10(-0.77%) |
Jul 29, 2014 | 284.20 | 289.45 | 271.60 | 271.60 | 1,402 | -3.49(-1.27%) |
Jul 28, 2014 | 280.00 | 280.00 | 269.51 | 275.09 | 618 | -5.96(-2.12%) |
Jul 25, 2014 | 281.40 | 286.30 | 280.00 | 281.05 | 647 | -1.05(-0.37%) |
Jul 24, 2014 | 289.80 | 289.80 | 280.70 | 282.10 | 427 | -3.50(-1.23%) |
Jul 23, 2014 | 273.70 | 292.59 | 273.70 | 285.60 | 1,048 | +9.80(+3.55%) |
Jul 22, 2014 | 270.20 | 278.60 | 264.60 | 275.80 | 783 | +4.90(+1.81%) |
Jul 21, 2014 | 269.50 | 274.40 | 254.10 | 270.90 | 983 | +6.30(+2.38%) |
Jul 18, 2014 | 259.70 | 269.50 | 245.00 | 264.60 | 1,857 | +3.50(+1.34%) |
Jul 17, 2014 | 255.50 | 261.80 | 252.00 | 261.10 | 1,023 | +2.10(+0.81%) |
Jul 16, 2014 | 280.00 | 280.00 | 250.60 | 259.00 | 4,910 | -20.30(-7.27%) |
Jul 15, 2014 | 289.80 | 294.00 | 275.10 | 279.30 | 2,192 | -12.60(-4.32%) |
Jul 14, 2014 | 301.00 | 301.70 | 290.50 | 291.90 | 953 | -5.60(-1.88%) |
Jul 11, 2014 | 292.60 | 305.90 | 280.70 | 297.50 | 2,260 | +4.90(+1.67%) |
Jul 10, 2014 | 308.70 | 310.45 | 288.40 | 292.60 | 2,212 | -24.15(-7.62%) |
Jul 09, 2014 | 317.80 | 323.40 | 315.26 | 316.75 | 354 | -4.55(-1.42%) |
Jul 08, 2014 | 336.00 | 341.60 | 315.35 | 321.30 | 2,482 | -13.30(-3.97%) |
Jul 07, 2014 | 338.10 | 339.50 | 330.65 | 334.60 | 1,449 | -1.40(-0.42%) |
Jul 03, 2014 | 334.60 | 336.00 | 336.00 | 336.00 | 512 | +0.70(+0.21%) |
Jul 02, 2014 | 332.50 | 338.79 | 324.10 | 335.30 | 510 | +2.80(+0.84%) |
Jul 01, 2014 | 337.40 | 341.59 | 329.70 | 332.50 | 940 | -4.20(-1.25%) |
Jun 30, 2014 | 343.00 | 346.50 | 332.50 | 336.70 | 721 | -9.10(-2.63%) |
Jun 27, 2014 | 331.80 | 348.60 | 331.80 | 345.80 | 959 | +11.20(+3.35%) |
Jun 26, 2014 | 333.90 | 334.60 | 315.00 | 334.60 | 2,518 | -1.40(-0.42%) |
Jun 25, 2014 | 343.00 | 343.70 | 329.88 | 336.00 | 1,285 | -7.00(-2.04%) |
Jun 24, 2014 | 351.40 | 366.10 | 333.20 | 343.00 | 3,025 | -30.80(-8.24%) |
Jun 23, 2014 | 360.50 | 376.60 | 353.50 | 373.80 | 2,613 | +15.40(+4.30%) |
Jun 20, 2014 | 359.10 | 359.10 | 346.50 | 358.40 | 1,799 | -1.40(-0.39%) |
Jun 19, 2014 | 359.10 | 360.50 | 350.00 | 359.80 | 1,080 | -0.70(-0.19%) |
Jun 18, 2014 | 363.30 | 364.01 | 347.20 | 360.50 | 1,795 | +0.00(+0.00%) |
Jun 17, 2014 | 375.90 | 375.90 | 350.70 | 360.50 | 4,858 | -24.50(-6.36%) |
Jun 16, 2014 | 383.60 | 387.80 | 374.50 | 385.00 | 1,394 | +12.60(+3.38%) |
Jun 13, 2014 | 375.20 | 380.80 | 370.30 | 372.40 | 1,259 | -2.10(-0.56%) |
Jun 12, 2014 | 371.00 | 381.50 | 363.44 | 374.50 | 787 | +4.90(+1.33%) |
Jun 11, 2014 | 385.00 | 385.01 | 356.30 | 369.60 | 2,212 | -2.80(-0.75%) |
Jun 10, 2014 | 371.00 | 377.30 | 364.00 | 372.40 | 1,306 | -4.20(-1.12%) |
Jun 06, 2014 | 388.50 | 388.50 | 375.20 | 376.60 | 547 | +5.60(+1.51%) |
Jun 05, 2014 | 380.80 | 391.30 | 368.91 | 371.00 | 1,365 | -9.80(-2.57%) |
Jun 04, 2014 | 378.00 | 394.80 | 375.90 | 380.80 | 794 | +4.20(+1.12%) |
Jun 03, 2014 | 392.70 | 400.40 | 371.00 | 376.60 | 2,549 | -18.90(-4.78%) |