Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 295.12 | 295.60 | 290.16 | 290.52 | 584,507 | -4.84(-1.64%) |
Jul 30, 2014 | 300.72 | 301.44 | 294.80 | 295.36 | 625,686 | -3.76(-1.26%) |
Jul 29, 2014 | 298.24 | 300.16 | 297.60 | 299.12 | 338,650 | -2.00(-0.66%) |
Jul 28, 2014 | 300.16 | 302.49 | 299.12 | 301.12 | 273,967 | -1.04(-0.34%) |
Jul 25, 2014 | 300.08 | 304.00 | 299.37 | 302.16 | 340,957 | -0.40(-0.13%) |
Jul 24, 2014 | 305.44 | 305.68 | 302.08 | 302.56 | 340,616 | -2.72(-0.89%) |
Jul 23, 2014 | 304.40 | 306.40 | 303.92 | 305.28 | 282,151 | +1.68(+0.55%) |
Jul 22, 2014 | 304.56 | 304.56 | 302.88 | 303.60 | 185,716 | -1.20(-0.39%) |
Jul 21, 2014 | 302.72 | 305.28 | 302.16 | 304.80 | 433,578 | +3.04(+1.01%) |
Jul 18, 2014 | 302.32 | 303.20 | 301.36 | 301.76 | 421,075 | -0.88(-0.29%) |
Jul 17, 2014 | 302.72 | 303.28 | 299.84 | 302.64 | 808,780 | +4.16(+1.39%) |
Jul 16, 2014 | 296.64 | 299.12 | 296.56 | 298.48 | 519,922 | +3.44(+1.17%) |
Jul 15, 2014 | 294.72 | 295.48 | 292.64 | 295.04 | 549,791 | -3.52(-1.18%) |
Jul 14, 2014 | 296.48 | 298.80 | 295.68 | 298.56 | 771,594 | +1.28(+0.43%) |
Jul 11, 2014 | 300.56 | 301.20 | 296.32 | 297.28 | 618,401 | -5.92(-1.95%) |
Jul 10, 2014 | 301.04 | 303.88 | 300.68 | 303.20 | 459,039 | +1.68(+0.56%) |
Jul 09, 2014 | 303.12 | 303.24 | 300.96 | 301.52 | 729,601 | -3.92(-1.28%) |
Jul 08, 2014 | 306.08 | 307.36 | 303.84 | 305.44 | 302,256 | +0.08(+0.03%) |
Jul 07, 2014 | 306.16 | 306.32 | 304.40 | 305.36 | 178,515 | -0.64(-0.21%) |
Jul 03, 2014 | 307.12 | 306.00 | 306.00 | 306.00 | 180,937 | -1.20(-0.39%) |
Jul 02, 2014 | 309.12 | 311.28 | 307.12 | 307.20 | 331,874 | -3.68(-1.18%) |
Jul 01, 2014 | 312.16 | 312.96 | 308.56 | 310.88 | 296,649 | -0.16(-0.05%) |
Jun 30, 2014 | 311.52 | 311.78 | 308.72 | 311.04 | 228,184 | -0.80(-0.26%) |
Jun 27, 2014 | 312.80 | 313.12 | 310.80 | 311.84 | 203,422 | +0.08(+0.03%) |
Jun 26, 2014 | 313.12 | 313.12 | 309.92 | 311.76 | 251,894 | -2.56(-0.81%) |
Jun 25, 2014 | 312.96 | 314.56 | 311.12 | 314.32 | 257,376 | +1.60(+0.51%) |
Jun 24, 2014 | 312.72 | 314.02 | 311.92 | 312.72 | 237,258 | -0.56(-0.18%) |
Jun 23, 2014 | 314.32 | 314.48 | 312.56 | 313.28 | 272,269 | -1.28(-0.41%) |
Jun 20, 2014 | 314.16 | 315.48 | 313.60 | 314.56 | 336,012 | +1.52(+0.49%) |
Jun 19, 2014 | 311.20 | 313.88 | 310.22 | 313.04 | 294,875 | +0.96(+0.31%) |
Jun 18, 2014 | 313.28 | 313.60 | 310.88 | 312.08 | 274,499 | +0.16(+0.05%) |
Jun 17, 2014 | 313.04 | 314.72 | 311.84 | 311.92 | 270,804 | -1.44(-0.46%) |
Jun 16, 2014 | 313.52 | 314.08 | 312.92 | 313.36 | 226,958 | +0.40(+0.13%) |
Jun 13, 2014 | 312.64 | 314.25 | 312.16 | 312.96 | 369,423 | +0.32(+0.10%) |
Jun 12, 2014 | 310.40 | 312.88 | 309.68 | 312.64 | 720,623 | +6.64(+2.17%) |
Jun 11, 2014 | 305.76 | 306.88 | 305.20 | 306.00 | 146,371 | -0.24(-0.08%) |
Jun 10, 2014 | 306.64 | 307.52 | 304.56 | 306.24 | 208,143 | +5.36(+1.78%) |
Jun 06, 2014 | 301.28 | 301.44 | 299.68 | 300.88 | 129,383 | +0.48(+0.16%) |
Jun 05, 2014 | 298.16 | 300.80 | 297.68 | 300.40 | 158,555 | +0.32(+0.11%) |
Jun 04, 2014 | 302.80 | 303.76 | 300.00 | 300.08 | 213,912 | -1.04(-0.35%) |
Jun 03, 2014 | 299.92 | 301.20 | 299.60 | 301.12 | 144,823 | +0.88(+0.29%) |
Jun 02, 2014 | 300.16 | 300.56 | 299.04 | 300.24 | 388,942 | -1.20(-0.40%) |
May 30, 2014 | 301.20 | 301.84 | 299.92 | 301.44 | 163,877 | -1.84(-0.61%) |
May 29, 2014 | 301.76 | 304.48 | 301.36 | 303.28 | 148,696 | +1.84(+0.61%) |
May 28, 2014 | 303.92 | 304.08 | 300.72 | 301.44 | 235,593 | -3.68(-1.21%) |
May 27, 2014 | 304.00 | 305.36 | 303.44 | 305.12 | 144,441 | -0.32(-0.10%) |
May 23, 2014 | 304.80 | 305.44 | 305.44 | 305.44 | 318,225 | +1.52(+0.50%) |
May 22, 2014 | 304.88 | 305.28 | 303.36 | 303.92 | 338,129 | +0.08(+0.03%) |
May 21, 2014 | 302.16 | 305.44 | 302.00 | 303.84 | 570,326 | +3.68(+1.23%) |
May 20, 2014 | 298.64 | 300.32 | 297.92 | 300.16 | 168,524 | +1.12(+0.37%) |
May 19, 2014 | 299.36 | 300.16 | 298.64 | 299.04 | 205,602 | +1.20(+0.40%) |
May 16, 2014 | 296.88 | 298.12 | 296.72 | 297.84 | 196,901 | +1.52(+0.51%) |
May 15, 2014 | 296.96 | 297.28 | 295.44 | 296.32 | 167,370 | -1.12(-0.38%) |
May 14, 2014 | 297.76 | 298.72 | 297.16 | 297.44 | 321,869 | +1.12(+0.38%) |
May 13, 2014 | 294.64 | 296.64 | 293.68 | 296.32 | 277,738 | +3.60(+1.23%) |
May 12, 2014 | 293.12 | 293.72 | 292.16 | 292.72 | 187,165 | +1.52(+0.52%) |
May 09, 2014 | 293.36 | 294.16 | 290.24 | 291.20 | 194,062 | -0.72(-0.25%) |
May 08, 2014 | 291.36 | 292.16 | 290.64 | 291.92 | 162,932 | -0.88(-0.30%) |
May 07, 2014 | 292.08 | 293.60 | 290.20 | 292.80 | 242,243 | +3.28(+1.13%) |
May 06, 2014 | 290.48 | 292.00 | 289.28 | 289.52 | 205,255 | +0.40(+0.14%) |
May 05, 2014 | 290.08 | 290.08 | 287.68 | 289.12 | 293,000 | -1.20(-0.41%) |
May 02, 2014 | 289.36 | 291.20 | 288.80 | 290.32 | 230,914 | +1.04(+0.36%) |