Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 479.85 | 487.35 | 452.40 | 452.55 | 539,165 | -67.35(-12.95%) |
Jul 30, 2014 | 529.20 | 531.60 | 518.55 | 519.90 | 148,372 | -7.65(-1.45%) |
Jul 29, 2014 | 530.40 | 534.45 | 525.45 | 527.55 | 74,224 | -3.45(-0.65%) |
Jul 28, 2014 | 538.05 | 541.20 | 528.00 | 531.00 | 55,772 | -6.75(-1.26%) |
Jul 25, 2014 | 532.95 | 540.90 | 527.70 | 537.75 | 55,599 | +1.35(+0.25%) |
Jul 24, 2014 | 547.50 | 549.69 | 532.58 | 536.40 | 57,892 | -8.85(-1.62%) |
Jul 23, 2014 | 541.95 | 548.10 | 541.80 | 545.25 | 50,784 | +4.05(+0.75%) |
Jul 22, 2014 | 536.55 | 548.40 | 536.55 | 541.20 | 57,032 | +8.10(+1.52%) |
Jul 21, 2014 | 533.10 | 537.90 | 528.75 | 533.10 | 45,621 | -2.10(-0.39%) |
Jul 18, 2014 | 530.25 | 539.25 | 527.55 | 535.20 | 62,925 | +7.20(+1.36%) |
Jul 17, 2014 | 535.35 | 535.95 | 527.10 | 528.00 | 102,709 | -8.10(-1.51%) |
Jul 16, 2014 | 547.65 | 549.75 | 527.55 | 536.10 | 102,120 | -12.00(-2.19%) |
Jul 15, 2014 | 546.90 | 554.40 | 542.70 | 548.10 | 63,264 | +3.00(+0.55%) |
Jul 14, 2014 | 535.50 | 547.50 | 532.35 | 545.10 | 68,322 | +11.25(+2.11%) |
Jul 11, 2014 | 538.50 | 538.50 | 529.95 | 533.85 | 72,097 | -5.25(-0.97%) |
Jul 10, 2014 | 539.40 | 545.40 | 533.40 | 539.10 | 51,745 | -7.80(-1.43%) |
Jul 09, 2014 | 549.45 | 559.20 | 541.95 | 546.90 | 48,503 | +0.90(+0.16%) |
Jul 08, 2014 | 549.60 | 551.60 | 538.50 | 546.00 | 81,370 | -7.05(-1.27%) |
Jul 07, 2014 | 554.70 | 558.67 | 547.20 | 553.05 | 42,069 | -3.90(-0.70%) |
Jul 03, 2014 | 554.25 | 556.95 | 556.95 | 556.95 | 25,226 | +4.95(+0.90%) |
Jul 02, 2014 | 547.95 | 556.05 | 547.50 | 552.00 | 44,493 | +4.50(+0.82%) |
Jul 01, 2014 | 554.10 | 563.70 | 542.25 | 547.50 | 118,369 | -9.00(-1.62%) |
Jun 30, 2014 | 555.00 | 557.55 | 551.40 | 556.50 | 44,813 | +2.40(+0.43%) |
Jun 27, 2014 | 552.15 | 555.75 | 547.50 | 554.10 | 50,306 | +1.95(+0.35%) |
Jun 26, 2014 | 558.60 | 561.90 | 549.15 | 552.15 | 72,733 | -6.30(-1.13%) |
Jun 25, 2014 | 554.25 | 559.35 | 548.55 | 558.45 | 56,940 | +2.70(+0.49%) |
Jun 24, 2014 | 574.35 | 575.55 | 555.08 | 555.75 | 72,322 | -20.25(-3.52%) |
Jun 23, 2014 | 570.15 | 582.00 | 567.45 | 576.00 | 110,867 | +9.30(+1.64%) |
Jun 20, 2014 | 559.35 | 574.65 | 555.45 | 566.70 | 134,313 | +9.15(+1.64%) |
Jun 19, 2014 | 565.95 | 567.00 | 556.95 | 557.55 | 49,009 | -7.50(-1.33%) |
Jun 18, 2014 | 557.70 | 565.35 | 551.85 | 565.05 | 67,272 | +7.65(+1.37%) |
Jun 17, 2014 | 548.70 | 557.92 | 546.15 | 557.40 | 43,179 | +7.20(+1.31%) |
Jun 16, 2014 | 542.25 | 555.00 | 540.00 | 550.20 | 55,328 | +6.60(+1.21%) |
Jun 13, 2014 | 544.65 | 549.00 | 538.35 | 543.60 | 54,494 | -0.15(-0.03%) |
Jun 12, 2014 | 547.50 | 550.20 | 541.80 | 543.75 | 55,426 | -4.35(-0.79%) |
Jun 11, 2014 | 555.00 | 555.45 | 547.05 | 548.10 | 47,654 | -9.60(-1.72%) |
Jun 10, 2014 | 558.90 | 560.25 | 553.95 | 557.70 | 40,208 | -1.95(-0.35%) |
Jun 06, 2014 | 551.25 | 561.90 | 551.25 | 559.65 | 102,431 | +9.00(+1.63%) |
Jun 05, 2014 | 542.25 | 554.85 | 542.10 | 550.65 | 162,012 | +8.40(+1.55%) |
Jun 04, 2014 | 523.95 | 543.15 | 522.90 | 542.25 | 105,188 | +16.80(+3.20%) |
Jun 03, 2014 | 523.50 | 534.45 | 517.50 | 525.45 | 146,384 | -0.60(-0.11%) |
Jun 02, 2014 | 526.05 | 531.60 | 517.50 | 526.05 | 80,334 | +0.00(+0.00%) |
May 30, 2014 | 520.20 | 531.45 | 519.75 | 526.05 | 108,292 | +4.35(+0.83%) |
May 29, 2014 | 518.70 | 524.85 | 512.40 | 521.70 | 66,594 | +2.55(+0.49%) |
May 28, 2014 | 505.20 | 524.10 | 503.10 | 519.15 | 107,306 | +13.05(+2.58%) |
May 27, 2014 | 511.65 | 515.70 | 505.50 | 506.10 | 94,103 | -3.15(-0.62%) |
May 23, 2014 | 497.40 | 509.25 | 509.25 | 509.25 | 102,500 | +9.75(+1.95%) |
May 22, 2014 | 496.20 | 502.05 | 492.90 | 499.50 | 116,538 | +1.95(+0.39%) |
May 21, 2014 | 500.85 | 504.60 | 486.75 | 497.55 | 239,648 | -3.60(-0.72%) |
May 20, 2014 | 508.35 | 509.10 | 495.75 | 501.15 | 160,921 | -10.80(-2.11%) |
May 19, 2014 | 494.55 | 512.40 | 494.55 | 511.95 | 93,859 | +15.45(+3.11%) |
May 16, 2014 | 505.35 | 506.55 | 491.25 | 496.50 | 128,302 | -8.85(-1.75%) |
May 15, 2014 | 492.00 | 506.77 | 485.70 | 505.35 | 173,180 | +9.75(+1.97%) |
May 14, 2014 | 492.90 | 514.18 | 489.30 | 495.60 | 176,699 | +0.00(+0.00%) |
May 13, 2014 | 491.25 | 502.05 | 491.10 | 495.60 | 121,402 | +3.45(+0.70%) |
May 12, 2014 | 478.20 | 492.90 | 475.80 | 492.15 | 98,367 | +14.40(+3.01%) |
May 09, 2014 | 487.20 | 491.54 | 476.10 | 477.75 | 80,961 | -10.50(-2.15%) |
May 08, 2014 | 471.00 | 498.33 | 469.65 | 488.25 | 196,751 | +12.60(+2.65%) |
May 07, 2014 | 486.75 | 489.60 | 471.15 | 475.65 | 196,211 | -6.45(-1.34%) |
May 06, 2014 | 505.05 | 505.05 | 476.55 | 482.10 | 460,193 | -23.85(-4.71%) |
May 05, 2014 | 515.10 | 515.10 | 502.95 | 505.95 | 206,396 | -12.30(-2.37%) |
May 02, 2014 | 526.20 | 529.80 | 517.65 | 518.25 | 173,478 | -7.95(-1.51%) |