Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 634.00 | 638.95 | 631.03 | 632.11 | 54,976 | -7.89(-1.23%) |
Jul 30, 2014 | 640.78 | 641.86 | 638.72 | 640.00 | 22,344 | -0.11(-0.02%) |
Jul 29, 2014 | 647.01 | 647.52 | 640.11 | 640.11 | 29,106 | -8.59(-1.32%) |
Jul 28, 2014 | 651.28 | 651.28 | 646.98 | 648.70 | 23,961 | -2.55(-0.39%) |
Jul 25, 2014 | 655.23 | 655.48 | 650.18 | 651.25 | 24,877 | -3.95(-0.60%) |
Jul 24, 2014 | 649.88 | 656.37 | 648.33 | 655.20 | 23,122 | +7.20(+1.11%) |
Jul 23, 2014 | 645.90 | 651.91 | 645.66 | 648.00 | 27,553 | +4.50(+0.70%) |
Jul 22, 2014 | 645.77 | 647.84 | 643.50 | 643.50 | 20,037 | -2.74(-0.42%) |
Jul 21, 2014 | 645.00 | 646.75 | 644.80 | 646.24 | 21,723 | +1.39(+0.22%) |
Jul 18, 2014 | 646.72 | 650.15 | 643.43 | 644.85 | 25,947 | -0.25(-0.04%) |
Jul 17, 2014 | 649.25 | 651.50 | 644.83 | 645.10 | 30,000 | -4.15(-0.64%) |
Jul 16, 2014 | 651.00 | 651.59 | 647.61 | 649.25 | 21,145 | -1.36(-0.21%) |
Jul 15, 2014 | 649.92 | 651.63 | 647.88 | 650.61 | 25,508 | +1.90(+0.29%) |
Jul 14, 2014 | 653.95 | 654.00 | 647.12 | 648.71 | 41,040 | -2.75(-0.42%) |
Jul 11, 2014 | 647.74 | 652.64 | 647.74 | 651.46 | 37,004 | +4.39(+0.68%) |
Jul 10, 2014 | 648.73 | 650.23 | 644.00 | 647.07 | 31,706 | -5.29(-0.81%) |
Jul 09, 2014 | 651.57 | 652.56 | 650.06 | 652.36 | 26,609 | +2.78(+0.43%) |
Jul 08, 2014 | 660.98 | 660.98 | 648.07 | 649.58 | 22,771 | -1.87(-0.29%) |
Jul 07, 2014 | 654.00 | 656.50 | 650.00 | 651.45 | 29,790 | -5.13(-0.78%) |
Jul 03, 2014 | 653.42 | 656.58 | 656.58 | 656.58 | 12,400 | +3.92(+0.60%) |
Jul 02, 2014 | 657.11 | 659.42 | 650.43 | 652.66 | 26,545 | -4.27(-0.65%) |
Jul 01, 2014 | 666.00 | 666.00 | 655.22 | 656.93 | 31,716 | +1.29(+0.20%) |
Jun 30, 2014 | 650.20 | 655.75 | 650.20 | 655.64 | 35,042 | +3.91(+0.60%) |
Jun 27, 2014 | 648.16 | 654.34 | 648.16 | 651.73 | 42,340 | +0.78(+0.12%) |
Jun 26, 2014 | 651.00 | 651.00 | 648.09 | 650.95 | 19,650 | +0.70(+0.11%) |
Jun 25, 2014 | 647.66 | 650.99 | 644.87 | 650.25 | 26,046 | +3.31(+0.51%) |
Jun 24, 2014 | 653.80 | 653.80 | 646.16 | 646.94 | 32,585 | -6.87(-1.05%) |
Jun 23, 2014 | 654.50 | 654.89 | 652.00 | 653.81 | 34,205 | -0.69(-0.11%) |
Jun 20, 2014 | 652.90 | 655.15 | 649.78 | 654.50 | 138,703 | +2.85(+0.44%) |
Jun 19, 2014 | 648.82 | 651.97 | 647.93 | 651.65 | 42,483 | +2.69(+0.41%) |
Jun 18, 2014 | 650.42 | 652.27 | 644.03 | 648.96 | 37,594 | -1.31(-0.20%) |
Jun 17, 2014 | 642.94 | 651.43 | 642.63 | 650.27 | 36,701 | +8.20(+1.28%) |
Jun 16, 2014 | 642.83 | 644.96 | 640.60 | 642.07 | 19,371 | -0.43(-0.07%) |
Jun 13, 2014 | 642.21 | 643.77 | 640.25 | 642.50 | 22,323 | +2.24(+0.35%) |
Jun 12, 2014 | 645.05 | 645.05 | 640.13 | 640.26 | 22,841 | -3.74(-0.58%) |
Jun 11, 2014 | 645.47 | 646.20 | 641.32 | 644.00 | 27,762 | -2.75(-0.43%) |
Jun 10, 2014 | 646.70 | 647.25 | 644.87 | 646.75 | 22,513 | +1.37(+0.21%) |
Jun 06, 2014 | 646.99 | 647.00 | 644.53 | 645.38 | 24,984 | +2.07(+0.32%) |
Jun 05, 2014 | 645.10 | 646.27 | 641.00 | 643.31 | 36,723 | +0.24(+0.04%) |
Jun 04, 2014 | 639.69 | 643.46 | 639.25 | 643.07 | 34,824 | +1.27(+0.20%) |
Jun 03, 2014 | 640.74 | 641.81 | 637.56 | 641.80 | 33,574 | +1.75(+0.27%) |
Jun 02, 2014 | 642.50 | 645.01 | 637.71 | 640.05 | 87,732 | -0.17(-0.03%) |
May 30, 2014 | 632.99 | 643.34 | 632.99 | 640.22 | 95,426 | +5.99(+0.94%) |
May 29, 2014 | 631.96 | 635.60 | 628.59 | 634.23 | 63,912 | +1.55(+0.24%) |
May 28, 2014 | 630.64 | 633.35 | 628.36 | 632.68 | 58,174 | +2.04(+0.32%) |
May 27, 2014 | 625.00 | 633.49 | 625.00 | 630.64 | 53,295 | +5.64(+0.90%) |
May 23, 2014 | 622.96 | 625.00 | 625.00 | 625.00 | 38,200 | +2.93(+0.47%) |
May 22, 2014 | 620.16 | 622.99 | 617.41 | 622.07 | 84,901 | -0.05(-0.01%) |
May 21, 2014 | 615.84 | 622.12 | 614.52 | 622.12 | 54,051 | +6.97(+1.13%) |
May 20, 2014 | 621.53 | 621.82 | 615.00 | 615.15 | 53,667 | -6.05(-0.97%) |
May 19, 2014 | 625.00 | 625.00 | 618.52 | 621.20 | 62,476 | -3.47(-0.56%) |
May 16, 2014 | 625.01 | 625.01 | 619.13 | 624.67 | 51,210 | -0.54(-0.09%) |
May 15, 2014 | 636.00 | 636.00 | 623.45 | 625.21 | 56,077 | -10.90(-1.71%) |
May 14, 2014 | 636.42 | 638.41 | 632.52 | 636.11 | 70,700 | +0.76(+0.12%) |
May 13, 2014 | 637.92 | 638.99 | 632.70 | 635.35 | 38,954 | -2.57(-0.40%) |
May 12, 2014 | 632.88 | 639.00 | 632.32 | 637.92 | 43,370 | +3.12(+0.49%) |
May 09, 2014 | 638.83 | 640.68 | 633.02 | 634.80 | 94,458 | -5.43(-0.85%) |
May 08, 2014 | 640.00 | 647.87 | 637.56 | 640.23 | 58,919 | -2.57(-0.40%) |
May 07, 2014 | 640.98 | 644.00 | 639.43 | 642.80 | 53,035 | +2.16(+0.34%) |
May 06, 2014 | 636.10 | 640.64 | 636.10 | 640.64 | 45,873 | +4.44(+0.70%) |
May 05, 2014 | 635.00 | 638.94 | 634.42 | 636.20 | 36,695 | +0.50(+0.08%) |
May 02, 2014 | 636.75 | 639.55 | 632.51 | 635.70 | 46,889 | +1.78(+0.28%) |