Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 407.35 | 407.35 | 394.65 | 396.06 | 20,679 | -12.53(-3.07%) |
Jul 30, 2014 | 414.41 | 415.47 | 408.14 | 408.59 | 5,873 | -3.53(-0.86%) |
Jul 29, 2014 | 414.23 | 416.00 | 412.12 | 412.12 | 3,500 | -1.68(-0.41%) |
Jul 28, 2014 | 417.23 | 418.56 | 411.67 | 413.79 | 20,394 | -3.79(-0.91%) |
Jul 25, 2014 | 418.29 | 418.82 | 414.94 | 417.58 | 6,657 | -1.59(-0.38%) |
Jul 24, 2014 | 424.91 | 424.91 | 418.38 | 419.17 | 12,758 | -3.44(-0.81%) |
Jul 23, 2014 | 422.79 | 423.23 | 418.82 | 422.61 | 11,943 | +0.26(+0.06%) |
Jul 22, 2014 | 419.26 | 423.76 | 419.26 | 422.35 | 12,965 | +5.12(+1.23%) |
Jul 21, 2014 | 417.32 | 418.03 | 415.56 | 417.23 | 5,381 | -0.44(-0.11%) |
Jul 18, 2014 | 416.79 | 418.86 | 415.29 | 417.67 | 3,941 | +0.09(+0.02%) |
Jul 17, 2014 | 423.76 | 424.91 | 417.14 | 417.58 | 9,445 | -5.38(-1.27%) |
Jul 16, 2014 | 419.70 | 423.32 | 417.85 | 422.97 | 7,074 | +5.38(+1.29%) |
Jul 15, 2014 | 419.08 | 419.97 | 412.73 | 417.58 | 6,509 | -1.77(-0.42%) |
Jul 14, 2014 | 415.38 | 419.88 | 415.38 | 419.35 | 2,806 | +5.56(+1.34%) |
Jul 11, 2014 | 418.29 | 418.29 | 412.56 | 413.79 | 6,010 | -4.41(-1.05%) |
Jul 10, 2014 | 421.73 | 421.73 | 416.17 | 418.20 | 14,114 | -7.68(-1.80%) |
Jul 09, 2014 | 425.97 | 428.08 | 422.79 | 425.88 | 11,666 | +0.44(+0.10%) |
Jul 08, 2014 | 425.53 | 425.53 | 420.58 | 425.44 | 3,940 | -0.53(-0.12%) |
Jul 07, 2014 | 433.29 | 433.29 | 425.79 | 425.97 | 3,315 | -7.68(-1.77%) |
Jul 03, 2014 | 434.26 | 433.64 | 433.64 | 433.64 | 1,348 | +0.79(+0.18%) |
Jul 02, 2014 | 433.02 | 435.41 | 431.97 | 432.85 | 3,051 | -0.97(-0.22%) |
Jul 01, 2014 | 436.20 | 437.90 | 433.82 | 433.82 | 2,467 | -0.97(-0.22%) |
Jun 30, 2014 | 430.56 | 434.79 | 429.23 | 434.79 | 6,262 | +3.97(+0.92%) |
Jun 27, 2014 | 427.03 | 430.82 | 426.32 | 430.82 | 1,587 | +3.44(+0.81%) |
Jun 26, 2014 | 429.14 | 430.20 | 425.08 | 427.38 | 5,876 | +0.27(+0.06%) |
Jun 25, 2014 | 421.47 | 427.38 | 420.41 | 427.11 | 36,302 | +5.56(+1.32%) |
Jun 24, 2014 | 431.17 | 432.50 | 421.56 | 421.56 | 6,047 | -9.88(-2.29%) |
Jun 23, 2014 | 432.94 | 433.29 | 430.47 | 431.44 | 4,808 | -0.53(-0.12%) |
Jun 20, 2014 | 430.47 | 433.28 | 429.50 | 431.97 | 3,147 | +3.27(+0.76%) |
Jun 19, 2014 | 427.99 | 428.95 | 426.64 | 428.70 | 15,192 | +0.53(+0.12%) |
Jun 18, 2014 | 425.88 | 428.17 | 423.65 | 428.17 | 16,356 | +2.64(+0.62%) |
Jun 17, 2014 | 424.38 | 427.64 | 424.38 | 425.53 | 3,129 | -0.18(-0.04%) |
Jun 16, 2014 | 423.94 | 426.76 | 422.10 | 425.70 | 3,476 | +1.06(+0.25%) |
Jun 13, 2014 | 422.98 | 424.65 | 419.98 | 424.65 | 3,742 | +3.34(+0.79%) |
Jun 12, 2014 | 419.81 | 424.30 | 419.81 | 421.30 | 9,188 | +2.55(+0.61%) |
Jun 11, 2014 | 417.69 | 419.10 | 416.11 | 418.75 | 4,429 | -0.62(-0.15%) |
Jun 10, 2014 | 420.77 | 420.95 | 419.04 | 419.37 | 1,167 | +0.35(+0.08%) |
Jun 06, 2014 | 413.73 | 419.01 | 413.64 | 419.01 | 2,464 | +5.99(+1.45%) |
Jun 05, 2014 | 409.33 | 413.03 | 406.60 | 413.03 | 10,003 | +3.70(+0.90%) |
Jun 04, 2014 | 410.83 | 410.83 | 406.60 | 409.33 | 6,626 | -0.18(-0.04%) |
Jun 03, 2014 | 406.87 | 409.98 | 405.72 | 409.51 | 9,626 | +2.20(+0.54%) |
Jun 02, 2014 | 411.36 | 411.36 | 405.81 | 407.31 | 5,994 | -2.11(-0.52%) |
May 30, 2014 | 409.68 | 411.18 | 407.27 | 409.42 | 11,670 | +0.09(+0.02%) |
May 29, 2014 | 405.63 | 409.71 | 404.23 | 409.33 | 14,843 | +4.84(+1.20%) |
May 28, 2014 | 405.46 | 405.46 | 401.44 | 404.49 | 2,518 | -1.85(-0.46%) |
May 27, 2014 | 403.79 | 407.04 | 403.79 | 406.34 | 42,739 | +3.26(+0.81%) |
May 23, 2014 | 404.14 | 403.08 | 403.08 | 403.08 | 2,090 | -1.41(-0.35%) |
May 22, 2014 | 402.55 | 405.60 | 401.94 | 404.49 | 3,056 | +2.29(+0.57%) |
May 21, 2014 | 400.09 | 403.43 | 398.77 | 402.20 | 2,047 | +4.14(+1.04%) |
May 20, 2014 | 400.53 | 400.70 | 396.65 | 398.06 | 5,625 | -2.47(-0.62%) |
May 19, 2014 | 397.54 | 401.50 | 395.86 | 400.53 | 3,916 | +3.35(+0.84%) |
May 16, 2014 | 395.95 | 397.18 | 392.17 | 397.18 | 2,262 | +1.67(+0.42%) |
May 15, 2014 | 402.11 | 402.11 | 389.35 | 395.51 | 20,255 | -6.95(-1.73%) |
May 14, 2014 | 404.93 | 407.70 | 402.25 | 402.46 | 5,760 | -2.38(-0.59%) |
May 13, 2014 | 405.11 | 406.87 | 403.43 | 404.85 | 7,803 | +0.27(+0.07%) |
May 12, 2014 | 401.94 | 404.84 | 399.03 | 404.58 | 21,672 | +3.96(+0.99%) |
May 09, 2014 | 402.29 | 402.29 | 398.06 | 400.62 | 5,672 | -1.14(-0.28%) |
May 08, 2014 | 410.12 | 410.12 | 401.67 | 401.76 | 4,815 | -8.63(-2.10%) |
May 07, 2014 | 407.75 | 410.65 | 404.23 | 410.39 | 4,822 | +2.82(+0.69%) |
May 06, 2014 | 407.92 | 410.30 | 406.78 | 407.57 | 2,495 | -0.09(-0.02%) |
May 05, 2014 | 406.51 | 409.33 | 404.23 | 407.66 | 2,903 | -0.62(-0.15%) |
May 02, 2014 | 404.93 | 410.12 | 404.93 | 408.27 | 2,135 | +4.40(+1.09%) |