Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 366.67 | 369.33 | 345.40 | 354.67 | 6,970 | -12.20(-3.33%) |
Jul 30, 2014 | 365.60 | 371.33 | 364.30 | 366.87 | 3,012 | +8.00(+2.23%) |
Jul 29, 2014 | 369.27 | 374.00 | 357.13 | 358.87 | 3,716 | -9.73(-2.64%) |
Jul 28, 2014 | 354.60 | 373.20 | 352.00 | 368.60 | 3,660 | +3.60(+0.99%) |
Jul 25, 2014 | 361.93 | 368.67 | 361.08 | 365.00 | 5,491 | +11.40(+3.22%) |
Jul 24, 2014 | 366.60 | 366.60 | 347.07 | 353.60 | 9,610 | -15.33(-4.16%) |
Jul 23, 2014 | 363.33 | 369.07 | 358.73 | 368.93 | 7,423 | +2.47(+0.67%) |
Jul 22, 2014 | 355.33 | 366.67 | 355.33 | 366.47 | 11,918 | +16.13(+4.61%) |
Jul 21, 2014 | 346.00 | 355.07 | 346.00 | 350.33 | 6,859 | +13.07(+3.87%) |
Jul 18, 2014 | 335.33 | 338.60 | 334.40 | 337.27 | 2,892 | +3.93(+1.18%) |
Jul 17, 2014 | 321.33 | 338.66 | 320.53 | 333.33 | 29,156 | +20.00(+6.38%) |
Jul 16, 2014 | 310.53 | 313.33 | 308.07 | 313.33 | 2,465 | -3.40(-1.07%) |
Jul 15, 2014 | 308.40 | 317.33 | 307.90 | 316.73 | 3,226 | +8.73(+2.84%) |
Jul 14, 2014 | 308.07 | 316.67 | 306.00 | 308.00 | 3,936 | -1.00(-0.32%) |
Jul 11, 2014 | 311.47 | 314.00 | 308.53 | 309.00 | 3,732 | -3.33(-1.07%) |
Jul 10, 2014 | 303.93 | 313.20 | 302.93 | 312.33 | 10,783 | +7.13(+2.34%) |
Jul 09, 2014 | 298.67 | 305.47 | 297.20 | 305.20 | 4,014 | +8.53(+2.88%) |
Jul 08, 2014 | 300.00 | 310.67 | 296.47 | 296.67 | 18,860 | +1.87(+0.63%) |
Jul 07, 2014 | 289.73 | 300.60 | 288.93 | 294.80 | 21,605 | +15.13(+5.41%) |
Jul 03, 2014 | 283.20 | 279.67 | 279.67 | 279.67 | 14,849 | +0.07(+0.02%) |
Jul 02, 2014 | 276.27 | 283.33 | 276.27 | 279.60 | 15,460 | +7.20(+2.64%) |
Jul 01, 2014 | 272.53 | 273.67 | 266.87 | 272.40 | 2,435 | +2.87(+1.06%) |
Jun 30, 2014 | 274.00 | 280.00 | 266.53 | 269.53 | 10,979 | -4.20(-1.53%) |
Jun 27, 2014 | 276.67 | 280.87 | 272.93 | 273.73 | 10,023 | +2.27(+0.83%) |
Jun 26, 2014 | 258.73 | 276.47 | 258.07 | 271.47 | 14,614 | +12.87(+4.98%) |
Jun 25, 2014 | 256.67 | 261.59 | 255.22 | 258.60 | 2,608 | -3.00(-1.15%) |
Jun 24, 2014 | 266.53 | 266.67 | 257.76 | 261.60 | 4,087 | -6.61(-2.46%) |
Jun 23, 2014 | 265.47 | 269.00 | 263.87 | 268.21 | 15,164 | +11.81(+4.60%) |
Jun 20, 2014 | 258.13 | 261.07 | 256.40 | 256.40 | 9,534 | +2.27(+0.89%) |
Jun 19, 2014 | 246.67 | 256.13 | 244.27 | 254.13 | 17,232 | +7.00(+2.83%) |
Jun 18, 2014 | 242.40 | 248.47 | 241.67 | 247.13 | 4,722 | +4.80(+1.98%) |
Jun 17, 2014 | 244.27 | 244.73 | 239.60 | 242.33 | 3,803 | -0.20(-0.08%) |
Jun 16, 2014 | 242.40 | 245.87 | 236.40 | 242.53 | 6,114 | +3.60(+1.51%) |
Jun 13, 2014 | 240.93 | 241.73 | 237.33 | 238.93 | 14,015 | -1.80(-0.75%) |
Jun 12, 2014 | 262.80 | 264.47 | 238.47 | 240.73 | 25,946 | -25.80(-9.68%) |
Jun 11, 2014 | 263.33 | 268.13 | 262.93 | 266.53 | 6,260 | +0.80(+0.30%) |
Jun 10, 2014 | 259.87 | 267.00 | 258.53 | 265.73 | 16,067 | +19.47(+7.90%) |
Jun 06, 2014 | 250.00 | 250.25 | 245.33 | 246.27 | 6,884 | -4.27(-1.70%) |
Jun 05, 2014 | 251.87 | 261.07 | 246.07 | 250.53 | 10,885 | -4.12(-1.62%) |
Jun 04, 2014 | 259.67 | 259.67 | 253.67 | 254.65 | 4,509 | -5.02(-1.93%) |
Jun 03, 2014 | 254.13 | 259.73 | 252.81 | 259.67 | 4,278 | +1.80(+0.70%) |
Jun 02, 2014 | 267.20 | 268.16 | 257.40 | 257.87 | 3,776 | -6.87(-2.59%) |
May 30, 2014 | 271.07 | 272.75 | 261.33 | 264.73 | 4,158 | +2.47(+0.94%) |
May 29, 2014 | 256.27 | 268.00 | 254.00 | 262.27 | 10,522 | +2.53(+0.98%) |
May 28, 2014 | 268.67 | 269.39 | 256.93 | 259.73 | 17,107 | -13.40(-4.91%) |
May 27, 2014 | 281.33 | 281.33 | 270.33 | 273.13 | 5,020 | -10.93(-3.85%) |
May 23, 2014 | 284.87 | 284.07 | 284.07 | 284.07 | 7,919 | -3.64(-1.26%) |
May 22, 2014 | 276.53 | 291.13 | 275.00 | 287.70 | 7,955 | +13.04(+4.75%) |
May 21, 2014 | 270.13 | 276.33 | 268.07 | 274.67 | 3,433 | +6.60(+2.46%) |
May 20, 2014 | 274.40 | 274.66 | 265.67 | 268.07 | 7,375 | -9.00(-3.25%) |
May 19, 2014 | 274.27 | 277.77 | 270.40 | 277.07 | 6,056 | -6.27(-2.21%) |
May 16, 2014 | 283.33 | 284.51 | 279.76 | 283.33 | 5,130 | +3.00(+1.07%) |
May 15, 2014 | 293.07 | 296.67 | 272.00 | 280.33 | 19,068 | -8.00(-2.77%) |
May 14, 2014 | 288.73 | 294.00 | 286.53 | 288.33 | 7,099 | -2.07(-0.71%) |
May 13, 2014 | 284.00 | 293.06 | 282.14 | 290.40 | 15,153 | +7.33(+2.59%) |
May 12, 2014 | 277.87 | 284.00 | 276.80 | 283.07 | 22,862 | +13.33(+4.94%) |
May 09, 2014 | 268.33 | 273.53 | 268.27 | 269.73 | 12,157 | +5.73(+2.17%) |
May 08, 2014 | 250.47 | 266.00 | 250.47 | 264.00 | 21,187 | +16.27(+6.57%) |
May 07, 2014 | 242.67 | 250.53 | 242.67 | 247.73 | 3,989 | +7.33(+3.05%) |
May 06, 2014 | 245.93 | 246.80 | 240.40 | 240.40 | 5,262 | -11.67(-4.63%) |
May 05, 2014 | 252.80 | 254.33 | 251.80 | 252.07 | 1,407 | -1.27(-0.50%) |
May 02, 2014 | 248.67 | 254.33 | 247.33 | 253.33 | 5,526 | +3.61(+1.45%) |