Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 563.85 | 589.05 | 563.77 | 587.42 | 0 | +28.89(+5.17%) |
Jul 30, 2014 | 563.77 | 563.77 | 558.53 | 0 | -26.38(-4.51%) | |
Jul 29, 2014 | 584.93 | 584.93 | 584.91 | 0 | -3.16(-0.54%) | |
Jul 28, 2014 | 589.06 | 589.06 | 588.07 | 0 | -4.27(-0.72%) | |
Jul 27, 2014 | 593.23 | 593.23 | 592.34 | 0 | -3.77(-0.63%) | |
Jul 26, 2014 | 602.29 | 602.29 | 596.11 | 0 | -6.64(-1.10%) | |
Jul 25, 2014 | 602.29 | 602.29 | 602.75 | 0 | +1.14(+0.19%) | |
Jul 24, 2014 | 602.29 | 602.29 | 601.61 | 0 | -19.43(-3.13%) | |
Jul 23, 2014 | 622.01 | 623.06 | 615.51 | 621.04 | 0 | -1.30(-0.21%) |
Jul 22, 2014 | 622.02 | 625.05 | 618.91 | 622.34 | 0 | +0.33(+0.05%) |
Jul 21, 2014 | 623.43 | 628.06 | 615.00 | 622.01 | 0 | -1.25(-0.20%) |
Jul 20, 2014 | 631.06 | 631.56 | 620.00 | 623.26 | 0 | -7.80(-1.24%) |
Jul 19, 2014 | 630.06 | 633.02 | 625.06 | 631.06 | 0 | +3.97(+0.63%) |
Jul 18, 2014 | 624.63 | 632.06 | 618.46 | 627.09 | 0 | +3.58(+0.57%) |
Jul 17, 2014 | 614.83 | 629.06 | 609.94 | 623.51 | 0 | +4.57(+0.74%) |
Jul 16, 2014 | 623.76 | 626.11 | 612.17 | 618.94 | 0 | -1.56(-0.25%) |
Jul 15, 2014 | 621.48 | 626.11 | 616.09 | 620.50 | 0 | -0.90(-0.14%) |
Jul 14, 2014 | 630.88 | 633.14 | 617.70 | 621.40 | 0 | -9.73(-1.54%) |
Jul 13, 2014 | 637.50 | 639.88 | 627.49 | 631.13 | 0 | -3.89(-0.61%) |
Jul 12, 2014 | 634.14 | 641.17 | 628.70 | 635.02 | 0 | -1.11(-0.17%) |
Jul 11, 2014 | 619.10 | 636.14 | 614.13 | 636.13 | 0 | +16.27(+2.62%) |
Jul 10, 2014 | 625.12 | 625.47 | 608.00 | 619.86 | 0 | -5.70(-0.91%) |
Jul 09, 2014 | 627.12 | 628.01 | 618.81 | 625.56 | 0 | +1.33(+0.21%) |
Jul 08, 2014 | 622.62 | 627.75 | 616.89 | 624.23 | 0 | -1.39(-0.22%) |
Jul 07, 2014 | 634.62 | 637.14 | 613.00 | 625.62 | 0 | -10.52(-1.65%) |
Jul 06, 2014 | 627.93 | 640.14 | 623.96 | 636.14 | 0 | +8.54(+1.36%) |
Jul 05, 2014 | 628.13 | 634.11 | 624.35 | 627.60 | 0 | -8.54(-1.34%) |
Jul 04, 2014 | 645.37 | 651.65 | 620.00 | 636.14 | 0 | -7.92(-1.23%) |
Jul 03, 2014 | 650.00 | 653.97 | 638.80 | 644.06 | 0 | -5.86(-0.90%) |
Jul 02, 2014 | 647.86 | 659.41 | 638.00 | 649.92 | 0 | +5.58(+0.87%) |
Jul 01, 2014 | 641.90 | 660.07 | 636.08 | 644.34 | 0 | -1.66(-0.26%) |
Jun 30, 2014 | 596.00 | 648.16 | 595.09 | 646.00 | 0 | +52.34(+8.82%) |
Jun 29, 2014 | 597.97 | 602.87 | 589.56 | 593.66 | 0 | -2.34(-0.39%) |
Jun 28, 2014 | 584.04 | 605.30 | 583.32 | 596.00 | 0 | +18.41(+3.19%) |
Jun 27, 2014 | 574.88 | 591.06 | 573.74 | 577.59 | 0 | +6.35(+1.11%) |
Jun 26, 2014 | 562.89 | 575.52 | 556.12 | 571.24 | 0 | +0.10(+0.02%) |
Jun 25, 2014 | 584.05 | 584.05 | 556.13 | 571.14 | 0 | -15.91(-2.71%) |
Jun 24, 2014 | 589.30 | 589.73 | 581.98 | 587.05 | 0 | -2.01(-0.34%) |
Jun 23, 2014 | 601.07 | 602.08 | 581.52 | 589.06 | 0 | -10.24(-1.71%) |
Jun 22, 2014 | 593.21 | 606.14 | 588.20 | 599.30 | 0 | +6.09(+1.03%) |
Jun 21, 2014 | 594.01 | 596.04 | 580.12 | 593.21 | 0 | -0.28(-0.05%) |
Jun 20, 2014 | 595.50 | 597.97 | 580.55 | 593.49 | 0 | -9.84(-1.63%) |
Jun 19, 2014 | 607.87 | 609.97 | 601.11 | 603.33 | 0 | +0.33(+0.05%) |
Jun 18, 2014 | 607.86 | 616.00 | 600.00 | 603.00 | 0 | -1.34(-0.22%) |
Jun 17, 2014 | 596.08 | 608.00 | 581.15 | 604.34 | 0 | +11.26(+1.90%) |
Jun 16, 2014 | 572.59 | 611.10 | 571.53 | 593.08 | 0 | +19.69(+3.43%) |
Jun 15, 2014 | 559.00 | 577.68 | 552.11 | 573.39 | 0 | +18.40(+3.32%) |
Jun 14, 2014 | 587.14 | 594.60 | 540.97 | 554.99 | 0 | -27.70(-4.75%) |
Jun 13, 2014 | 576.54 | 613.09 | 550.00 | 582.69 | 0 | -7.36(-1.25%) |
Jun 12, 2014 | 623.06 | 631.49 | 586.61 | 590.05 | 0 | -42.84(-6.77%) |
Jun 11, 2014 | 646.76 | 653.56 | 628.25 | 632.89 | 0 | -13.86(-2.14%) |
Jun 10, 2014 | 646.00 | 652.27 | 643.33 | 646.75 | 0 | -9.71(-1.48%) |
Jun 08, 2014 | 657.18 | 662.29 | 652.01 | 656.46 | 0 | +1.28(+0.20%) |
Jun 07, 2014 | 655.84 | 658.02 | 637.02 | 655.18 | 0 | +2.91(+0.45%) |
Jun 06, 2014 | 660.78 | 664.69 | 649.03 | 652.27 | 0 | -7.40(-1.12%) |
Jun 05, 2014 | 647.16 | 664.94 | 647.78 | 659.67 | 0 | +9.70(+1.49%) |
Jun 04, 2014 | 669.91 | 669.91 | 640.07 | 649.97 | 0 | -24.74(-3.67%) |
Jun 03, 2014 | 674.11 | 682.21 | 651.17 | 674.71 | 0 | +19.74(+3.01%) |
Jun 02, 2014 | 657.18 | 669.20 | 625.00 | 654.97 | 0 | -2.21(-0.34%) |
Jun 01, 2014 | 625.90 | 660.19 | 622.12 | 657.18 | 0 | +34.06(+5.47%) |
May 31, 2014 | 622.55 | 627.13 | 572.52 | 623.12 | 0 | +8.76(+1.43%) |
May 30, 2014 | 572.52 | 618.10 | 568.56 | 614.36 | 0 | +44.38(+7.79%) |
May 29, 2014 | 575.53 | 583.05 | 560.30 | 569.98 | 0 | -2.92(-0.51%) |
May 28, 2014 | 578.40 | 583.31 | 564.03 | 572.90 | 0 | -3.29(-0.57%) |
May 27, 2014 | 583.09 | 589.28 | 559.00 | 576.19 | 0 | -5.97(-1.03%) |
May 26, 2014 | 570.96 | 593.79 | 566.11 | 582.16 | 0 | +5.56(+0.96%) |
May 25, 2014 | 526.57 | 587.87 | 524.50 | 576.60 | 0 | +48.20(+9.12%) |
May 24, 2014 | 530.06 | 533.59 | 515.50 | 528.40 | 0 | -3.54(-0.67%) |
May 23, 2014 | 521.89 | 532.50 | 521.89 | 531.94 | 0 | +11.37(+2.18%) |
May 22, 2014 | 494.91 | 494.91 | 494.91 | 520.57 | 0 | +26.34(+5.33%) |
May 21, 2014 | 487.87 | 494.53 | 486.48 | 494.23 | 0 | +3.29(+0.67%) |
May 20, 2014 | 447.26 | 500.90 | 447.26 | 490.94 | 0 | +42.97(+9.59%) |
May 19, 2014 | 446.46 | 450.18 | 442.08 | 447.97 | 0 | +1.30(+0.29%) |
May 18, 2014 | 450.86 | 451.61 | 444.52 | 446.67 | 0 | -3.41(-0.76%) |
May 17, 2014 | 449.89 | 451.61 | 445.70 | 450.08 | 0 | -0.27(-0.06%) |
May 16, 2014 | 448.47 | 452.59 | 444.68 | 450.35 | 0 | +3.95(+0.88%) |
May 15, 2014 | 449.18 | 452.85 | 444.00 | 446.40 | 0 | -0.24(-0.05%) |
May 14, 2014 | 439.06 | 449.18 | 437.24 | 446.64 | 0 | +7.53(+1.71%) |
May 13, 2014 | 442.82 | 443.18 | 432.44 | 439.11 | 0 | -3.12(-0.71%) |
May 12, 2014 | 438.69 | 443.78 | 433.03 | 442.23 | 0 | +4.57(+1.04%) |
May 11, 2014 | 454.93 | 459.18 | 431.21 | 437.66 | 0 | -14.29(-3.16%) |
May 10, 2014 | 452.72 | 455.18 | 449.80 | 451.95 | 0 | -0.73(-0.16%) |
May 09, 2014 | 442.05 | 457.26 | 437.65 | 452.68 | 0 | +9.26(+2.09%) |
May 08, 2014 | 448.20 | 450.13 | 438.07 | 443.42 | 0 | -5.02(-1.12%) |
May 07, 2014 | 429.58 | 452.05 | 429.58 | 448.44 | 0 | +18.41(+4.28%) |
May 06, 2014 | 431.86 | 434.93 | 420.31 | 430.03 | 0 | -1.83(-0.42%) |
May 05, 2014 | 439.09 | 439.09 | 431.86 | 431.86 | 0 | -7.93(-1.80%) |
May 04, 2014 | 461.68 | 461.68 | 430.47 | 439.79 | 0 | -1.53(-0.35%) |
May 03, 2014 | 461.68 | 464.38 | 432.29 | 441.32 | 0 | -11.67(-2.58%) |
May 02, 2014 | 461.68 | 464.38 | 444.99 | 452.99 | 0 | -5.85(-1.27%) |