Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 319.66 | 320.52 | 310.69 | 316.22 | 1,184,240 | -5.96(-1.85%) |
Jul 30, 2014 | 328.55 | 336.94 | 315.00 | 322.18 | 2,374,005 | +17.67(+5.80%) |
Jul 29, 2014 | 303.84 | 307.66 | 301.68 | 304.51 | 300,013 | +2.35(+0.78%) |
Jul 28, 2014 | 302.25 | 303.62 | 299.73 | 302.16 | 532,188 | -0.93(-0.31%) |
Jul 25, 2014 | 303.46 | 305.01 | 300.22 | 303.09 | 369,087 | -1.35(-0.44%) |
Jul 24, 2014 | 310.40 | 311.50 | 303.02 | 304.44 | 605,049 | -5.83(-1.88%) |
Jul 23, 2014 | 311.39 | 314.05 | 307.22 | 310.27 | 522,872 | +4.25(+1.39%) |
Jul 22, 2014 | 305.51 | 309.67 | 304.66 | 306.02 | 515,604 | +2.29(+0.75%) |
Jul 21, 2014 | 306.20 | 307.79 | 302.46 | 303.73 | 562,180 | -2.19(-0.72%) |
Jul 18, 2014 | 298.52 | 306.37 | 298.52 | 305.92 | 785,178 | +9.51(+3.21%) |
Jul 17, 2014 | 303.09 | 305.83 | 295.76 | 296.41 | 832,243 | -9.71(-3.17%) |
Jul 16, 2014 | 315.10 | 315.25 | 305.10 | 306.12 | 710,436 | -6.03(-1.93%) |
Jul 15, 2014 | 318.35 | 319.95 | 309.73 | 312.15 | 1,194,586 | -5.80(-1.82%) |
Jul 14, 2014 | 318.85 | 320.08 | 313.83 | 317.95 | 699,931 | +1.84(+0.58%) |
Jul 11, 2014 | 314.98 | 318.87 | 310.75 | 316.11 | 954,740 | +1.62(+0.52%) |
Jul 10, 2014 | 312.98 | 315.33 | 305.06 | 314.49 | 1,158,140 | +3.56(+1.14%) |
Jul 09, 2014 | 310.44 | 313.00 | 303.60 | 310.93 | 1,002,193 | +0.41(+0.13%) |
Jul 08, 2014 | 311.25 | 315.94 | 308.68 | 310.52 | 1,045,065 | -1.05(-0.34%) |
Jul 07, 2014 | 312.09 | 315.71 | 309.66 | 311.57 | 862,559 | +0.41(+0.13%) |
Jul 03, 2014 | 308.16 | 311.16 | 311.16 | 311.16 | 636,700 | +2.62(+0.85%) |
Jul 02, 2014 | 302.47 | 312.12 | 298.29 | 308.54 | 1,334,740 | +5.15(+1.70%) |
Jul 01, 2014 | 285.50 | 304.41 | 285.06 | 303.39 | 1,774,496 | +20.92(+7.41%) |
Jun 30, 2014 | 277.29 | 284.92 | 273.98 | 282.47 | 1,329,716 | +5.18(+1.87%) |
Jun 27, 2014 | 280.00 | 281.95 | 269.50 | 277.29 | 1,623,196 | -2.51(-0.90%) |
Jun 26, 2014 | 281.15 | 281.97 | 278.51 | 279.80 | 947,822 | -1.08(-0.38%) |
Jun 25, 2014 | 278.74 | 285.55 | 277.70 | 280.88 | 1,106,038 | +2.77(+1.00%) |
Jun 24, 2014 | 280.23 | 287.31 | 276.72 | 278.11 | 1,163,101 | -2.11(-0.75%) |
Jun 23, 2014 | 285.00 | 285.05 | 275.02 | 280.22 | 1,646,615 | -5.03(-1.76%) |
Jun 20, 2014 | 297.00 | 297.72 | 282.52 | 285.25 | 2,651,632 | -12.44(-4.18%) |
Jun 19, 2014 | 309.96 | 309.96 | 296.01 | 297.69 | 928,607 | -7.61(-2.49%) |
Jun 18, 2014 | 301.99 | 305.82 | 301.21 | 305.30 | 552,016 | +2.68(+0.89%) |
Jun 17, 2014 | 307.92 | 309.31 | 302.50 | 302.62 | 574,884 | -5.78(-1.87%) |
Jun 16, 2014 | 307.81 | 311.55 | 305.96 | 308.40 | 438,054 | +2.13(+0.70%) |
Jun 13, 2014 | 310.68 | 311.69 | 305.66 | 306.27 | 389,609 | -4.20(-1.35%) |
Jun 12, 2014 | 309.15 | 315.62 | 307.92 | 310.47 | 452,051 | +0.23(+0.07%) |
Jun 11, 2014 | 308.00 | 313.52 | 305.80 | 310.24 | 521,654 | +0.77(+0.25%) |
Jun 10, 2014 | 312.81 | 316.00 | 306.93 | 309.47 | 561,293 | -1.74(-0.56%) |
Jun 06, 2014 | 312.21 | 312.88 | 307.00 | 311.21 | 496,737 | +2.67(+0.87%) |
Jun 05, 2014 | 312.88 | 314.25 | 308.17 | 308.54 | 569,900 | -3.35(-1.07%) |
Jun 04, 2014 | 308.00 | 312.79 | 307.51 | 311.89 | 490,900 | +1.08(+0.35%) |
Jun 03, 2014 | 306.27 | 311.69 | 305.35 | 310.81 | 472,891 | +1.54(+0.50%) |
Jun 02, 2014 | 308.70 | 313.48 | 303.56 | 309.27 | 528,957 | +2.31(+0.75%) |
May 30, 2014 | 308.49 | 308.49 | 303.55 | 306.96 | 582,761 | +0.74(+0.24%) |
May 29, 2014 | 305.27 | 308.57 | 303.70 | 306.22 | 628,666 | +1.36(+0.45%) |
May 28, 2014 | 308.56 | 311.69 | 304.16 | 304.86 | 466,992 | -3.08(-1.00%) |
May 27, 2014 | 299.54 | 308.23 | 298.65 | 307.94 | 713,253 | +10.17(+3.42%) |
May 23, 2014 | 299.56 | 297.77 | 297.77 | 297.77 | 503,900 | -1.80(-0.60%) |
May 22, 2014 | 292.50 | 302.02 | 290.35 | 299.57 | 461,689 | +8.57(+2.95%) |
May 21, 2014 | 294.19 | 296.64 | 289.70 | 291.00 | 494,906 | -1.77(-0.60%) |
May 20, 2014 | 298.02 | 299.56 | 291.73 | 292.77 | 731,834 | -9.37(-3.10%) |
May 19, 2014 | 294.60 | 303.32 | 290.12 | 302.14 | 855,849 | +6.71(+2.27%) |
May 16, 2014 | 289.73 | 296.55 | 285.65 | 295.43 | 948,406 | +5.83(+2.01%) |
May 15, 2014 | 286.64 | 291.31 | 281.31 | 289.60 | 782,144 | +2.22(+0.77%) |
May 14, 2014 | 281.03 | 291.68 | 280.07 | 287.38 | 665,478 | +3.93(+1.39%) |
May 13, 2014 | 290.91 | 290.91 | 283.03 | 283.45 | 771,028 | -7.94(-2.72%) |
May 12, 2014 | 280.81 | 292.60 | 280.16 | 291.39 | 756,291 | +11.98(+4.29%) |
May 09, 2014 | 281.45 | 283.14 | 276.01 | 279.41 | 877,228 | -1.79(-0.64%) |
May 08, 2014 | 278.34 | 291.66 | 278.00 | 281.20 | 1,181,625 | -5.46(-1.90%) |
May 07, 2014 | 291.51 | 294.49 | 283.56 | 286.66 | 1,075,337 | -4.17(-1.43%) |
May 06, 2014 | 298.29 | 299.87 | 290.50 | 290.83 | 755,592 | -8.15(-2.73%) |
May 05, 2014 | 291.73 | 299.86 | 289.73 | 298.98 | 805,792 | +5.39(+1.84%) |
May 02, 2014 | 299.96 | 300.18 | 291.88 | 293.59 | 507,667 | -5.49(-1.84%) |