Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2014 | 389.20 | 402.50 | 385.00 | 395.50 | 2,500 | -0.35(-0.09%) |
May 30, 2014 | 418.60 | 418.60 | 389.90 | 395.85 | 1,654 | -20.65(-4.96%) |
May 29, 2014 | 403.20 | 428.40 | 402.50 | 416.50 | 2,894 | +11.20(+2.76%) |
May 28, 2014 | 406.00 | 406.81 | 385.00 | 405.30 | 1,469 | -2.10(-0.52%) |
May 27, 2014 | 396.20 | 412.30 | 387.11 | 407.40 | 1,298 | +5.60(+1.39%) |
May 23, 2014 | 402.50 | 401.80 | 401.80 | 401.80 | 1,398 | -4.21(-1.04%) |
May 22, 2014 | 392.70 | 412.29 | 385.00 | 406.01 | 1,425 | +14.01(+3.57%) |
May 21, 2014 | 425.60 | 434.00 | 390.60 | 392.00 | 5,621 | -33.60(-7.89%) |
May 20, 2014 | 476.00 | 476.00 | 423.50 | 425.60 | 6,207 | -42.00(-8.98%) |
May 19, 2014 | 477.40 | 486.50 | 456.41 | 467.60 | 2,567 | -7.70(-1.62%) |
May 16, 2014 | 499.80 | 499.80 | 462.01 | 475.30 | 5,050 | -16.10(-3.28%) |
May 15, 2014 | 472.50 | 499.80 | 462.70 | 491.40 | 8,877 | +30.10(+6.53%) |
May 14, 2014 | 459.20 | 466.20 | 432.60 | 461.30 | 4,003 | +18.20(+4.11%) |
May 13, 2014 | 454.30 | 464.10 | 431.90 | 443.10 | 2,548 | +3.50(+0.80%) |
May 12, 2014 | 438.20 | 450.80 | 434.91 | 439.60 | 3,024 | +6.30(+1.45%) |
May 09, 2014 | 413.00 | 433.30 | 410.90 | 433.30 | 1,474 | +17.50(+4.21%) |
May 08, 2014 | 412.30 | 418.39 | 408.80 | 415.80 | 1,312 | +7.00(+1.71%) |
May 07, 2014 | 406.00 | 412.29 | 397.60 | 408.80 | 658 | +4.90(+1.21%) |
May 06, 2014 | 415.80 | 415.80 | 392.00 | 403.90 | 1,052 | -9.80(-2.37%) |
May 05, 2014 | 406.70 | 420.00 | 396.90 | 413.70 | 1,111 | +7.00(+1.72%) |
May 02, 2014 | 393.40 | 410.90 | 393.40 | 406.70 | 734 | +25.20(+6.61%) |