Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 187.80 | 186.60 | 186.60 | 186.60 | 1,170 | -0.90(-0.48%) |
Aug 28, 2014 | 187.20 | 194.10 | 186.30 | 187.50 | 420 | -1.20(-0.64%) |
Aug 27, 2014 | 193.80 | 199.50 | 181.80 | 188.70 | 5,034 | -1.50(-0.79%) |
Aug 26, 2014 | 185.40 | 195.90 | 183.00 | 190.20 | 1,679 | +6.30(+3.43%) |
Aug 25, 2014 | 180.90 | 187.50 | 180.90 | 183.90 | 2,382 | +1.20(+0.66%) |
Aug 22, 2014 | 188.40 | 192.30 | 181.20 | 182.70 | 2,391 | -5.10(-2.72%) |
Aug 21, 2014 | 182.40 | 192.00 | 182.40 | 187.80 | 924 | +3.30(+1.79%) |
Aug 20, 2014 | 191.10 | 196.80 | 182.40 | 184.50 | 1,178 | -8.40(-4.35%) |
Aug 19, 2014 | 194.10 | 198.00 | 192.00 | 192.90 | 794 | -1.20(-0.62%) |
Aug 18, 2014 | 198.90 | 204.03 | 194.40 | 194.10 | 1,493 | -2.40(-1.22%) |
Aug 15, 2014 | 206.40 | 206.40 | 195.90 | 196.50 | 1,245 | -5.40(-2.67%) |
Aug 14, 2014 | 199.80 | 203.10 | 199.80 | 201.90 | 887 | +1.80(+0.90%) |
Aug 13, 2014 | 193.20 | 201.00 | 189.90 | 200.10 | 1,189 | +6.90(+3.57%) |
Aug 12, 2014 | 198.30 | 198.30 | 189.90 | 193.20 | 1,068 | -6.90(-3.45%) |
Aug 11, 2014 | 200.70 | 203.40 | 193.80 | 200.10 | 1,685 | -0.90(-0.45%) |
Aug 08, 2014 | 197.40 | 202.80 | 195.30 | 201.00 | 1,796 | +1.80(+0.90%) |
Aug 07, 2014 | 202.50 | 204.00 | 197.70 | 199.20 | 1,843 | -1.80(-0.90%) |
Aug 06, 2014 | 195.30 | 203.70 | 189.30 | 201.00 | 2,479 | +4.50(+2.29%) |
Aug 05, 2014 | 183.90 | 197.10 | 180.00 | 196.50 | 4,239 | +11.40(+6.16%) |
Aug 04, 2014 | 182.40 | 194.10 | 177.88 | 185.10 | 6,139 | +3.60(+1.98%) |
Aug 01, 2014 | 190.20 | 195.00 | 180.00 | 181.50 | 5,000 | -7.80(-4.12%) |
Jul 31, 2014 | 204.00 | 205.80 | 189.00 | 189.30 | 6,006 | -16.20(-7.88%) |
Jul 30, 2014 | 211.50 | 211.50 | 200.10 | 205.50 | 5,172 | -3.60(-1.72%) |
Jul 29, 2014 | 208.50 | 214.20 | 207.30 | 209.10 | 2,260 | +1.20(+0.58%) |
Jul 28, 2014 | 210.00 | 210.00 | 203.44 | 207.90 | 1,187 | -1.80(-0.86%) |
Jul 25, 2014 | 208.80 | 212.70 | 203.70 | 209.70 | 2,772 | -1.50(-0.71%) |
Jul 24, 2014 | 216.90 | 216.90 | 210.30 | 211.20 | 1,628 | -4.80(-2.22%) |
Jul 23, 2014 | 219.30 | 220.80 | 213.30 | 216.00 | 2,520 | -3.30(-1.50%) |
Jul 22, 2014 | 213.00 | 225.30 | 213.00 | 219.30 | 5,265 | +11.10(+5.33%) |
Jul 21, 2014 | 215.10 | 220.80 | 203.40 | 208.20 | 3,306 | -9.30(-4.28%) |
Jul 18, 2014 | 193.20 | 221.40 | 193.20 | 217.50 | 5,566 | +21.90(+11.20%) |
Jul 17, 2014 | 210.30 | 214.80 | 193.50 | 195.60 | 3,707 | -18.30(-8.56%) |
Jul 16, 2014 | 222.90 | 225.00 | 210.12 | 213.90 | 2,035 | -6.90(-3.13%) |
Jul 15, 2014 | 226.80 | 226.80 | 214.80 | 220.80 | 3,377 | -7.50(-3.29%) |
Jul 14, 2014 | 220.80 | 231.30 | 220.80 | 228.30 | 2,624 | +6.30(+2.84%) |
Jul 11, 2014 | 217.80 | 230.70 | 217.80 | 222.00 | 1,750 | +3.00(+1.37%) |
Jul 10, 2014 | 216.90 | 223.50 | 216.00 | 219.00 | 1,007 | -3.00(-1.35%) |
Jul 09, 2014 | 223.20 | 225.90 | 220.80 | 222.00 | 1,644 | -0.30(-0.13%) |
Jul 08, 2014 | 226.80 | 226.80 | 214.20 | 222.30 | 5,740 | -4.20(-1.85%) |
Jul 07, 2014 | 223.80 | 233.10 | 219.84 | 226.50 | 6,534 | +3.00(+1.34%) |
Jul 03, 2014 | 226.50 | 223.50 | 223.50 | 223.50 | 2,646 | -2.10(-0.93%) |
Jul 02, 2014 | 227.70 | 231.60 | 218.40 | 225.60 | 6,742 | -2.10(-0.92%) |
Jul 01, 2014 | 221.70 | 229.20 | 216.00 | 227.70 | 10,863 | +11.10(+5.12%) |
Jun 30, 2014 | 206.70 | 222.00 | 202.20 | 216.60 | 10,028 | +9.00(+4.34%) |
Jun 27, 2014 | 214.50 | 216.90 | 202.80 | 207.60 | 55,750 | -4.20(-1.98%) |
Jun 26, 2014 | 208.50 | 220.20 | 208.50 | 211.80 | 14,308 | -0.90(-0.42%) |
Jun 25, 2014 | 217.80 | 225.00 | 207.85 | 212.70 | 24,738 | -49.80(-18.97%) |
Jun 24, 2014 | 265.20 | 267.00 | 239.40 | 262.50 | 8,816 | -2.70(-1.02%) |
Jun 23, 2014 | 290.40 | 291.00 | 264.00 | 265.20 | 5,646 | -29.70(-10.07%) |
Jun 20, 2014 | 326.40 | 326.40 | 281.70 | 294.90 | 16,187 | -22.50(-7.09%) |
Jun 19, 2014 | 305.10 | 319.20 | 294.00 | 317.40 | 4,384 | +6.90(+2.22%) |
Jun 18, 2014 | 330.00 | 338.40 | 301.20 | 310.50 | 3,493 | -21.00(-6.33%) |
Jun 17, 2014 | 340.80 | 345.00 | 316.50 | 331.50 | 4,935 | -3.60(-1.07%) |
Jun 16, 2014 | 358.80 | 382.50 | 324.30 | 335.10 | 8,318 | -11.40(-3.29%) |
Jun 13, 2014 | 350.70 | 352.50 | 339.00 | 346.50 | 4,815 | +1.50(+0.43%) |
Jun 12, 2014 | 345.00 | 352.50 | 337.80 | 345.00 | 9,660 | -3.00(-0.86%) |
Jun 11, 2014 | 366.00 | 366.00 | 337.50 | 348.00 | 5,272 | -10.20(-2.85%) |
Jun 10, 2014 | 349.80 | 362.70 | 349.80 | 358.20 | 3,270 | +8.40(+2.40%) |
Jun 06, 2014 | 363.00 | 363.00 | 346.80 | 349.80 | 948 | -10.20(-2.83%) |
Jun 05, 2014 | 356.10 | 369.00 | 346.20 | 360.00 | 2,076 | +3.00(+0.84%) |
Jun 04, 2014 | 367.50 | 372.90 | 344.70 | 357.00 | 2,453 | -8.10(-2.22%) |
Jun 03, 2014 | 362.10 | 375.00 | 355.50 | 365.10 | 4,519 | -6.90(-1.85%) |