Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 128.80 | 142.20 | 128.80 | 139.20 | 117,710 | +8.80(+6.75%) |
Jul 30, 2014 | 130.20 | 133.80 | 126.20 | 130.40 | 61,303 | +2.00(+1.56%) |
Jul 29, 2014 | 124.40 | 135.20 | 123.20 | 128.40 | 130,033 | +0.60(+0.47%) |
Jul 28, 2014 | 137.40 | 146.60 | 122.20 | 127.80 | 785,988 | -88.80(-41.00%) |
Jul 25, 2014 | 219.60 | 227.60 | 210.40 | 216.60 | 199,865 | +12.20(+5.97%) |
Jul 24, 2014 | 216.00 | 217.20 | 202.00 | 204.40 | 87,078 | -8.20(-3.86%) |
Jul 23, 2014 | 202.00 | 220.00 | 199.20 | 212.60 | 94,067 | +13.40(+6.73%) |
Jul 22, 2014 | 203.60 | 205.60 | 198.40 | 199.20 | 31,766 | -2.40(-1.19%) |
Jul 21, 2014 | 201.20 | 208.40 | 197.80 | 201.60 | 63,867 | +0.80(+0.40%) |
Jul 18, 2014 | 183.60 | 204.77 | 183.60 | 200.80 | 65,339 | +21.00(+11.68%) |
Jul 17, 2014 | 191.40 | 192.00 | 179.60 | 179.80 | 63,929 | -13.40(-6.94%) |
Jul 16, 2014 | 204.80 | 204.80 | 192.40 | 193.20 | 31,455 | -8.20(-4.07%) |
Jul 15, 2014 | 210.00 | 210.30 | 198.20 | 201.40 | 47,978 | -9.20(-4.37%) |
Jul 14, 2014 | 215.40 | 216.39 | 207.60 | 210.60 | 24,975 | -0.20(-0.09%) |
Jul 11, 2014 | 205.00 | 216.80 | 202.20 | 210.80 | 31,105 | +5.60(+2.73%) |
Jul 10, 2014 | 205.00 | 208.20 | 194.60 | 205.20 | 29,116 | -8.40(-3.93%) |
Jul 09, 2014 | 210.80 | 217.80 | 203.80 | 213.60 | 33,072 | +2.60(+1.23%) |
Jul 08, 2014 | 229.60 | 230.60 | 207.80 | 211.00 | 54,058 | -12.20(-5.47%) |
Jul 07, 2014 | 232.00 | 233.00 | 218.43 | 223.20 | 85,759 | -6.80(-2.96%) |
Jul 03, 2014 | 225.60 | 230.00 | 230.00 | 230.00 | 27,345 | +6.60(+2.95%) |
Jul 02, 2014 | 218.00 | 226.38 | 217.60 | 223.40 | 53,472 | +6.20(+2.85%) |
Jul 01, 2014 | 206.00 | 218.80 | 204.40 | 217.20 | 42,159 | +12.20(+5.95%) |
Jun 30, 2014 | 208.20 | 210.00 | 202.00 | 205.00 | 32,922 | +0.00(+0.00%) |
Jun 27, 2014 | 201.40 | 205.00 | 199.00 | 205.00 | 27,229 | +2.00(+0.99%) |
Jun 26, 2014 | 201.40 | 204.00 | 198.40 | 203.00 | 21,005 | +2.40(+1.20%) |
Jun 25, 2014 | 203.00 | 205.80 | 196.20 | 200.60 | 48,387 | -3.80(-1.86%) |
Jun 24, 2014 | 212.20 | 213.60 | 203.00 | 204.40 | 29,949 | -6.00(-2.85%) |
Jun 23, 2014 | 206.00 | 214.00 | 206.00 | 210.40 | 33,715 | +3.00(+1.45%) |
Jun 20, 2014 | 213.20 | 214.80 | 203.40 | 207.40 | 39,008 | -4.70(-2.22%) |
Jun 19, 2014 | 223.40 | 224.00 | 210.20 | 212.10 | 35,691 | -11.50(-5.14%) |
Jun 18, 2014 | 214.00 | 230.40 | 212.20 | 223.60 | 41,346 | +9.60(+4.49%) |
Jun 17, 2014 | 210.20 | 219.80 | 206.00 | 214.00 | 58,883 | +7.00(+3.38%) |
Jun 16, 2014 | 190.20 | 209.40 | 190.00 | 207.00 | 65,663 | +17.00(+8.95%) |
Jun 13, 2014 | 184.40 | 193.20 | 180.20 | 190.00 | 34,311 | +6.80(+3.71%) |
Jun 12, 2014 | 179.80 | 184.80 | 178.40 | 183.20 | 33,892 | +3.40(+1.89%) |
Jun 11, 2014 | 172.60 | 185.20 | 171.80 | 179.80 | 42,822 | +6.60(+3.81%) |
Jun 10, 2014 | 171.40 | 173.60 | 171.00 | 173.20 | 26,640 | +7.20(+4.34%) |
Jun 06, 2014 | 176.80 | 177.98 | 162.60 | 166.00 | 50,665 | -9.00(-5.14%) |
Jun 05, 2014 | 176.60 | 178.60 | 173.20 | 175.00 | 19,389 | -1.20(-0.68%) |
Jun 04, 2014 | 176.60 | 180.00 | 172.60 | 176.20 | 24,841 | -0.20(-0.11%) |
Jun 03, 2014 | 182.00 | 183.60 | 171.20 | 176.40 | 30,833 | -7.20(-3.92%) |
Jun 02, 2014 | 183.80 | 184.00 | 178.80 | 183.60 | 19,072 | -0.40(-0.22%) |
May 30, 2014 | 187.40 | 187.72 | 178.40 | 184.00 | 28,975 | -3.40(-1.81%) |
May 29, 2014 | 191.60 | 193.40 | 186.60 | 187.40 | 19,181 | -3.20(-1.68%) |
May 28, 2014 | 191.60 | 194.80 | 189.40 | 190.60 | 8,914 | -2.20(-1.14%) |
May 27, 2014 | 186.20 | 193.20 | 181.20 | 192.80 | 19,218 | +9.60(+5.24%) |
May 23, 2014 | 190.00 | 183.20 | 183.20 | 183.20 | 29,440 | -8.72(-4.54%) |
May 22, 2014 | 178.60 | 198.00 | 178.20 | 191.92 | 16,817 | +13.72(+7.70%) |
May 21, 2014 | 177.80 | 182.40 | 174.40 | 178.20 | 26,951 | +1.80(+1.02%) |
May 20, 2014 | 174.20 | 178.20 | 171.80 | 176.40 | 19,548 | -3.80(-2.11%) |
May 19, 2014 | 176.80 | 183.40 | 175.80 | 180.20 | 21,391 | +2.60(+1.46%) |
May 16, 2014 | 176.00 | 179.60 | 168.02 | 177.60 | 23,930 | +2.00(+1.14%) |
May 15, 2014 | 182.80 | 183.20 | 170.48 | 175.60 | 38,169 | -8.40(-4.57%) |
May 14, 2014 | 190.40 | 194.40 | 183.60 | 184.00 | 29,611 | -8.00(-4.17%) |
May 13, 2014 | 194.80 | 200.80 | 192.00 | 192.00 | 22,747 | -2.20(-1.13%) |
May 12, 2014 | 196.60 | 204.20 | 190.60 | 194.20 | 21,589 | -1.00(-0.51%) |
May 09, 2014 | 200.00 | 203.80 | 190.01 | 195.20 | 27,735 | -3.20(-1.61%) |
May 08, 2014 | 206.00 | 210.20 | 196.00 | 198.40 | 29,745 | -8.40(-4.06%) |
May 07, 2014 | 210.00 | 223.40 | 201.61 | 206.80 | 19,075 | -2.40(-1.15%) |
May 06, 2014 | 217.00 | 223.58 | 207.80 | 209.20 | 17,635 | -8.60(-3.95%) |
May 05, 2014 | 208.40 | 218.80 | 204.02 | 217.80 | 11,292 | +6.40(+3.03%) |
May 02, 2014 | 217.40 | 223.60 | 207.40 | 211.40 | 10,549 | -6.00(-2.76%) |