Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 678.01 | 679.50 | 672.00 | 672.50 | 462,160 | -9.33(-1.37%) |
Jul 30, 2014 | 678.00 | 682.67 | 676.00 | 681.83 | 404,219 | +7.47(+1.11%) |
Jul 29, 2014 | 677.42 | 680.37 | 673.31 | 674.36 | 282,492 | -3.65(-0.54%) |
Jul 28, 2014 | 675.11 | 678.96 | 671.99 | 678.01 | 470,692 | +4.43(+0.66%) |
Jul 25, 2014 | 657.80 | 674.00 | 657.80 | 673.58 | 595,978 | +13.38(+2.03%) |
Jul 24, 2014 | 663.13 | 663.77 | 656.79 | 660.20 | 373,996 | -1.07(-0.16%) |
Jul 23, 2014 | 658.71 | 662.69 | 655.16 | 661.27 | 553,174 | +1.50(+0.23%) |
Jul 22, 2014 | 649.90 | 667.90 | 649.27 | 659.77 | 2,260,413 | +69.84(+11.84%) |
Jul 21, 2014 | 593.29 | 596.90 | 582.69 | 589.93 | 1,002,872 | -2.49(-0.42%) |
Jul 18, 2014 | 583.71 | 593.41 | 583.02 | 592.42 | 432,611 | +10.77(+1.85%) |
Jul 17, 2014 | 591.02 | 592.00 | 579.81 | 581.65 | 415,138 | -8.82(-1.49%) |
Jul 16, 2014 | 601.00 | 601.32 | 590.00 | 590.47 | 387,008 | -6.98(-1.17%) |
Jul 15, 2014 | 605.00 | 606.88 | 590.34 | 597.45 | 558,729 | -7.47(-1.23%) |
Jul 14, 2014 | 601.70 | 608.77 | 600.09 | 604.92 | 325,502 | +6.43(+1.07%) |
Jul 11, 2014 | 600.44 | 601.50 | 597.50 | 598.49 | 224,602 | -2.12(-0.35%) |
Jul 10, 2014 | 596.00 | 607.55 | 595.05 | 600.61 | 425,208 | -3.56(-0.59%) |
Jul 09, 2014 | 588.55 | 605.00 | 588.55 | 604.17 | 596,500 | +17.58(+3.00%) |
Jul 08, 2014 | 591.26 | 592.75 | 575.92 | 586.59 | 520,876 | -7.24(-1.22%) |
Jul 07, 2014 | 601.65 | 603.16 | 592.83 | 593.83 | 298,567 | -9.77(-1.62%) |
Jul 03, 2014 | 600.25 | 603.60 | 603.60 | 603.60 | 140,600 | +4.28(+0.71%) |
Jul 02, 2014 | 603.49 | 603.49 | 597.00 | 599.32 | 239,871 | -3.94(-0.65%) |
Jul 01, 2014 | 596.35 | 604.08 | 594.53 | 603.26 | 312,230 | +10.75(+1.81%) |
Jun 30, 2014 | 596.41 | 597.08 | 592.06 | 592.51 | 311,107 | -3.63(-0.61%) |
Jun 27, 2014 | 599.81 | 600.68 | 595.70 | 596.14 | 314,381 | -4.18(-0.70%) |
Jun 26, 2014 | 596.22 | 600.78 | 593.30 | 600.32 | 231,909 | +0.82(+0.14%) |
Jun 25, 2014 | 595.70 | 600.30 | 592.06 | 599.50 | 224,657 | +3.88(+0.65%) |
Jun 24, 2014 | 599.00 | 601.61 | 595.46 | 595.62 | 364,994 | -3.97(-0.66%) |
Jun 23, 2014 | 592.99 | 602.21 | 590.75 | 599.59 | 368,794 | +7.16(+1.21%) |
Jun 20, 2014 | 595.00 | 595.84 | 590.65 | 592.43 | 412,243 | -2.11(-0.35%) |
Jun 19, 2014 | 594.45 | 597.45 | 591.55 | 594.54 | 359,218 | -0.37(-0.06%) |
Jun 18, 2014 | 591.88 | 595.33 | 587.20 | 594.91 | 322,674 | +1.39(+0.23%) |
Jun 17, 2014 | 593.14 | 596.16 | 590.54 | 593.52 | 322,267 | -0.49(-0.08%) |
Jun 16, 2014 | 587.03 | 595.48 | 584.38 | 594.01 | 450,957 | +5.75(+0.98%) |
Jun 13, 2014 | 576.84 | 589.00 | 576.84 | 588.26 | 586,993 | +6.41(+1.10%) |
Jun 12, 2014 | 571.75 | 583.27 | 570.01 | 581.85 | 916,083 | +11.51(+2.02%) |
Jun 11, 2014 | 560.92 | 571.51 | 560.01 | 570.34 | 325,592 | +5.58(+0.99%) |
Jun 10, 2014 | 566.00 | 568.80 | 563.80 | 564.76 | 282,893 | -4.41(-0.77%) |
Jun 06, 2014 | 560.75 | 570.22 | 559.14 | 569.17 | 395,052 | +8.14(+1.45%) |
Jun 05, 2014 | 557.55 | 564.21 | 556.49 | 561.03 | 345,637 | +2.19(+0.39%) |
Jun 04, 2014 | 549.46 | 559.38 | 546.82 | 558.84 | 375,769 | +8.25(+1.50%) |
Jun 03, 2014 | 548.13 | 552.50 | 548.00 | 550.59 | 357,528 | -0.97(-0.18%) |
Jun 02, 2014 | 548.00 | 552.85 | 545.27 | 551.56 | 399,160 | +4.47(+0.82%) |
May 30, 2014 | 546.97 | 549.27 | 542.50 | 547.09 | 454,141 | +1.67(+0.31%) |
May 29, 2014 | 538.85 | 546.90 | 538.50 | 545.42 | 617,748 | +7.16(+1.33%) |
May 28, 2014 | 533.09 | 539.94 | 529.08 | 538.26 | 548,049 | +2.22(+0.41%) |
May 27, 2014 | 522.00 | 539.76 | 522.00 | 536.04 | 566,028 | +13.72(+2.63%) |
May 23, 2014 | 522.00 | 522.32 | 522.32 | 522.32 | 311,200 | -0.83(-0.16%) |
May 22, 2014 | 506.50 | 524.55 | 506.19 | 523.15 | 468,678 | +18.97(+3.76%) |
May 21, 2014 | 496.12 | 504.93 | 496.00 | 504.18 | 444,921 | +8.53(+1.72%) |
May 20, 2014 | 500.00 | 501.21 | 493.24 | 495.65 | 315,732 | -5.64(-1.13%) |
May 19, 2014 | 498.89 | 503.91 | 498.89 | 501.29 | 270,911 | +0.77(+0.15%) |
May 16, 2014 | 499.31 | 501.50 | 490.55 | 500.52 | 590,365 | +4.60(+0.93%) |
May 15, 2014 | 504.72 | 504.72 | 491.13 | 495.92 | 505,365 | -8.40(-1.67%) |
May 14, 2014 | 506.67 | 514.51 | 501.00 | 504.32 | 491,795 | +0.16(+0.03%) |
May 13, 2014 | 509.95 | 510.96 | 501.79 | 504.16 | 292,562 | -6.05(-1.19%) |
May 12, 2014 | 507.25 | 513.18 | 505.13 | 510.21 | 430,703 | +2.53(+0.50%) |
May 09, 2014 | 499.76 | 508.50 | 496.17 | 507.68 | 446,868 | +7.33(+1.46%) |
May 08, 2014 | 495.01 | 513.84 | 495.01 | 500.35 | 370,422 | -0.48(-0.10%) |
May 07, 2014 | 506.58 | 506.58 | 493.33 | 500.83 | 571,594 | -1.08(-0.22%) |
May 06, 2014 | 512.91 | 514.32 | 500.82 | 501.91 | 432,873 | -10.77(-2.10%) |
May 05, 2014 | 504.39 | 518.54 | 501.12 | 512.68 | 618,293 | +10.91(+2.17%) |
May 02, 2014 | 496.30 | 504.36 | 496.30 | 501.77 | 471,780 | +1.62(+0.32%) |