Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 678.97 | 678.65 | 678.65 | 678.65 | 180,800 | +0.81(+0.12%) |
Aug 28, 2014 | 676.15 | 679.66 | 674.25 | 677.84 | 152,987 | +0.81(+0.12%) |
Aug 27, 2014 | 681.38 | 682.35 | 676.14 | 677.03 | 259,812 | -6.86(-1.00%) |
Aug 26, 2014 | 676.72 | 685.98 | 676.24 | 683.89 | 289,929 | +7.65(+1.13%) |
Aug 25, 2014 | 679.00 | 680.22 | 675.02 | 676.24 | 213,822 | -0.71(-0.10%) |
Aug 22, 2014 | 678.17 | 681.41 | 676.05 | 676.95 | 360,422 | -4.12(-0.60%) |
Aug 21, 2014 | 697.00 | 697.93 | 677.50 | 681.07 | 716,089 | +2.66(+0.39%) |
Aug 20, 2014 | 680.76 | 680.76 | 675.02 | 678.41 | 305,854 | -2.67(-0.39%) |
Aug 19, 2014 | 686.35 | 689.23 | 680.82 | 681.08 | 231,698 | -3.75(-0.55%) |
Aug 18, 2014 | 681.00 | 684.75 | 680.41 | 684.83 | 201,138 | +6.65(+0.98%) |
Aug 15, 2014 | 682.48 | 684.15 | 673.76 | 678.18 | 331,797 | -1.11(-0.16%) |
Aug 14, 2014 | 683.78 | 684.67 | 675.81 | 679.29 | 303,968 | -4.39(-0.64%) |
Aug 13, 2014 | 675.00 | 687.67 | 675.00 | 683.68 | 387,477 | +7.45(+1.10%) |
Aug 12, 2014 | 678.16 | 679.66 | 672.00 | 676.23 | 225,912 | -4.31(-0.63%) |
Aug 11, 2014 | 673.46 | 682.74 | 668.08 | 680.54 | 355,045 | +10.84(+1.62%) |
Aug 08, 2014 | 668.00 | 670.21 | 664.24 | 669.70 | 354,191 | -2.14(-0.32%) |
Aug 07, 2014 | 677.50 | 679.95 | 669.16 | 671.84 | 289,834 | -1.16(-0.17%) |
Aug 06, 2014 | 671.00 | 681.56 | 668.67 | 673.00 | 374,786 | -1.71(-0.25%) |
Aug 05, 2014 | 682.93 | 682.93 | 671.53 | 674.71 | 334,303 | -8.27(-1.21%) |
Aug 04, 2014 | 678.03 | 686.05 | 674.44 | 682.98 | 444,099 | +7.84(+1.16%) |
Aug 01, 2014 | 674.81 | 677.18 | 667.64 | 675.14 | 341,686 | +2.64(+0.39%) |
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%) |