Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 237.29 | 238.21 | 230.12 | 232.36 | 215,821 | -8.19(-3.40%) |
Jul 30, 2014 | 243.41 | 248.27 | 237.16 | 240.55 | 436,282 | +6.41(+2.74%) |
Jul 29, 2014 | 225.50 | 238.56 | 225.50 | 234.14 | 317,298 | +10.15(+4.53%) |
Jul 28, 2014 | 220.02 | 225.00 | 217.20 | 223.99 | 193,627 | +2.99(+1.35%) |
Jul 25, 2014 | 224.20 | 226.90 | 220.00 | 221.00 | 201,725 | -6.49(-2.85%) |
Jul 24, 2014 | 232.61 | 232.90 | 226.00 | 227.49 | 173,613 | -4.36(-1.88%) |
Jul 23, 2014 | 231.21 | 234.99 | 225.45 | 231.85 | 423,532 | +8.85(+3.97%) |
Jul 22, 2014 | 219.49 | 226.00 | 219.00 | 223.00 | 246,775 | +4.86(+2.23%) |
Jul 21, 2014 | 215.97 | 218.43 | 213.05 | 218.14 | 191,276 | -0.58(-0.27%) |
Jul 18, 2014 | 211.97 | 219.25 | 208.00 | 218.72 | 344,231 | +8.36(+3.97%) |
Jul 17, 2014 | 216.00 | 220.66 | 209.22 | 210.36 | 476,540 | -7.72(-3.54%) |
Jul 16, 2014 | 222.03 | 222.97 | 217.05 | 218.08 | 327,017 | -2.09(-0.95%) |
Jul 15, 2014 | 226.00 | 227.67 | 218.50 | 220.17 | 442,490 | -5.89(-2.61%) |
Jul 14, 2014 | 236.61 | 236.69 | 225.07 | 226.06 | 412,190 | +3.86(+1.74%) |
Jul 11, 2014 | 223.50 | 225.47 | 219.17 | 222.20 | 214,300 | -1.20(-0.54%) |
Jul 10, 2014 | 217.00 | 227.20 | 215.23 | 223.40 | 409,165 | -3.55(-1.56%) |
Jul 09, 2014 | 224.17 | 227.43 | 215.63 | 226.95 | 442,054 | +3.94(+1.77%) |
Jul 08, 2014 | 236.50 | 237.51 | 220.57 | 223.01 | 683,117 | -14.51(-6.11%) |
Jul 07, 2014 | 242.11 | 244.85 | 235.52 | 237.52 | 325,825 | -7.46(-3.05%) |
Jul 03, 2014 | 249.38 | 244.98 | 244.98 | 244.98 | 171,900 | -1.23(-0.50%) |
Jul 02, 2014 | 245.96 | 255.78 | 245.35 | 246.21 | 476,257 | -1.92(-0.78%) |
Jul 01, 2014 | 244.31 | 256.45 | 241.53 | 248.13 | 653,291 | +11.50(+4.86%) |
Jun 30, 2014 | 240.03 | 244.86 | 234.51 | 236.63 | 489,829 | -5.86(-2.42%) |
Jun 27, 2014 | 239.25 | 245.99 | 235.39 | 242.49 | 1,353,628 | +3.07(+1.28%) |
Jun 26, 2014 | 255.88 | 258.00 | 237.50 | 239.42 | 680,978 | -14.23(-5.61%) |
Jun 25, 2014 | 271.47 | 280.49 | 252.44 | 253.65 | 953,101 | -19.96(-7.30%) |
Jun 24, 2014 | 278.53 | 284.30 | 273.00 | 273.61 | 489,601 | -0.37(-0.14%) |
Jun 23, 2014 | 272.28 | 282.95 | 267.00 | 273.98 | 317,369 | +0.80(+0.29%) |
Jun 20, 2014 | 278.55 | 279.96 | 265.71 | 273.18 | 457,680 | -3.54(-1.28%) |
Jun 19, 2014 | 284.77 | 286.34 | 272.84 | 276.72 | 294,465 | -8.27(-2.90%) |
Jun 18, 2014 | 277.63 | 285.99 | 276.08 | 284.99 | 229,265 | +4.49(+1.60%) |
Jun 17, 2014 | 275.35 | 286.93 | 274.12 | 280.50 | 235,301 | +0.67(+0.24%) |
Jun 16, 2014 | 274.63 | 282.00 | 269.10 | 279.83 | 288,951 | +5.63(+2.05%) |
Jun 13, 2014 | 279.03 | 283.88 | 265.70 | 274.20 | 327,200 | -4.44(-1.59%) |
Jun 12, 2014 | 289.23 | 294.95 | 271.67 | 278.64 | 465,871 | -7.81(-2.73%) |
Jun 11, 2014 | 286.34 | 293.00 | 283.21 | 286.45 | 408,943 | -6.49(-2.21%) |
Jun 10, 2014 | 288.19 | 299.90 | 281.11 | 292.94 | 597,041 | +24.97(+9.32%) |
Jun 06, 2014 | 257.50 | 269.00 | 253.25 | 267.97 | 324,433 | +12.22(+4.78%) |
Jun 05, 2014 | 265.50 | 277.45 | 255.00 | 255.75 | 607,399 | -4.26(-1.64%) |
Jun 04, 2014 | 232.45 | 263.65 | 232.45 | 260.01 | 789,173 | +26.35(+11.28%) |
Jun 03, 2014 | 232.94 | 235.98 | 229.77 | 233.66 | 243,966 | -0.39(-0.17%) |
Jun 02, 2014 | 233.75 | 239.96 | 228.02 | 234.05 | 448,500 | -2.56(-1.08%) |
May 30, 2014 | 241.01 | 242.75 | 232.80 | 236.61 | 441,171 | -6.45(-2.65%) |
May 29, 2014 | 248.00 | 249.00 | 239.12 | 243.06 | 508,242 | +9.03(+3.86%) |
May 28, 2014 | 244.22 | 248.00 | 232.97 | 234.03 | 488,053 | -5.89(-2.45%) |
May 27, 2014 | 233.00 | 246.74 | 231.87 | 239.92 | 509,609 | +10.10(+4.39%) |
May 23, 2014 | 231.44 | 229.82 | 229.82 | 229.82 | 325,600 | -1.30(-0.56%) |
May 22, 2014 | 222.00 | 235.87 | 215.00 | 231.12 | 754,307 | +13.18(+6.05%) |
May 21, 2014 | 230.46 | 233.00 | 215.02 | 217.94 | 1,203,754 | -5.40(-2.42%) |
May 20, 2014 | 240.00 | 251.89 | 222.92 | 223.34 | 1,600,248 | -36.66(-14.10%) |
May 19, 2014 | 276.83 | 278.99 | 258.02 | 260.00 | 526,614 | -20.26(-7.23%) |
May 16, 2014 | 283.94 | 285.60 | 272.90 | 280.26 | 244,213 | -1.85(-0.66%) |
May 15, 2014 | 277.32 | 284.00 | 267.66 | 282.11 | 557,954 | +11.17(+4.12%) |
May 14, 2014 | 257.66 | 276.43 | 256.65 | 270.94 | 406,722 | +11.48(+4.42%) |
May 13, 2014 | 248.66 | 262.00 | 247.42 | 259.46 | 363,529 | +9.40(+3.76%) |
May 12, 2014 | 232.56 | 250.07 | 231.89 | 250.06 | 382,102 | +14.69(+6.24%) |
May 09, 2014 | 232.00 | 237.94 | 224.44 | 235.37 | 451,389 | +4.13(+1.79%) |
May 08, 2014 | 245.00 | 250.00 | 228.05 | 231.24 | 524,211 | -23.24(-9.13%) |
May 07, 2014 | 260.76 | 266.85 | 248.01 | 254.48 | 437,094 | -6.22(-2.39%) |
May 06, 2014 | 260.89 | 277.00 | 260.10 | 260.70 | 275,135 | -2.44(-0.93%) |
May 05, 2014 | 259.99 | 267.50 | 257.00 | 263.14 | 161,059 | +1.11(+0.42%) |
May 02, 2014 | 260.20 | 262.93 | 255.51 | 262.03 | 297,243 | +1.54(+0.59%) |