Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 686.40 | 687.00 | 658.60 | 665.80 | 27,265 | -25.00(-3.62%) |
Jul 30, 2014 | 715.80 | 717.20 | 688.40 | 690.80 | 23,548 | -14.40(-2.04%) |
Jul 29, 2014 | 702.40 | 709.00 | 701.20 | 705.20 | 22,630 | +6.40(+0.92%) |
Jul 28, 2014 | 710.80 | 711.40 | 696.00 | 698.80 | 44,902 | -9.40(-1.33%) |
Jul 25, 2014 | 705.00 | 716.60 | 686.80 | 708.20 | 69,697 | -24.60(-3.36%) |
Jul 24, 2014 | 738.00 | 740.60 | 727.20 | 732.80 | 36,277 | -1.60(-0.22%) |
Jul 23, 2014 | 739.60 | 739.60 | 726.40 | 734.40 | 19,291 | +3.20(+0.44%) |
Jul 22, 2014 | 720.00 | 732.60 | 718.00 | 731.20 | 28,945 | +13.20(+1.84%) |
Jul 21, 2014 | 709.40 | 720.80 | 708.60 | 718.00 | 24,359 | +3.60(+0.50%) |
Jul 18, 2014 | 709.00 | 714.60 | 701.00 | 714.40 | 21,219 | +8.00(+1.13%) |
Jul 17, 2014 | 709.00 | 716.40 | 703.80 | 706.40 | 33,779 | -4.20(-0.59%) |
Jul 16, 2014 | 708.80 | 713.20 | 699.80 | 710.60 | 17,282 | +7.20(+1.02%) |
Jul 15, 2014 | 704.40 | 708.20 | 692.40 | 703.40 | 13,157 | -0.80(-0.11%) |
Jul 14, 2014 | 700.60 | 706.40 | 698.00 | 704.20 | 9,539 | +8.40(+1.21%) |
Jul 11, 2014 | 704.40 | 708.60 | 693.80 | 695.80 | 11,245 | -7.00(-1.00%) |
Jul 10, 2014 | 706.20 | 709.30 | 695.80 | 702.80 | 16,203 | -15.60(-2.17%) |
Jul 09, 2014 | 719.00 | 722.60 | 713.70 | 718.40 | 15,209 | +1.20(+0.17%) |
Jul 08, 2014 | 713.80 | 717.20 | 706.40 | 717.20 | 23,014 | +3.20(+0.45%) |
Jul 07, 2014 | 726.20 | 726.20 | 713.60 | 714.00 | 19,577 | -12.60(-1.73%) |
Jul 03, 2014 | 721.60 | 726.60 | 726.60 | 726.60 | 11,050 | +7.00(+0.97%) |
Jul 02, 2014 | 721.00 | 731.40 | 717.80 | 719.60 | 33,437 | -5.80(-0.80%) |
Jul 01, 2014 | 730.00 | 736.20 | 723.30 | 725.40 | 27,428 | -3.20(-0.44%) |
Jun 30, 2014 | 727.80 | 731.80 | 717.20 | 728.60 | 30,297 | +3.40(+0.47%) |
Jun 27, 2014 | 724.40 | 735.60 | 722.60 | 725.20 | 111,292 | -0.40(-0.06%) |
Jun 26, 2014 | 726.60 | 729.20 | 722.00 | 725.60 | 26,722 | -1.00(-0.14%) |
Jun 25, 2014 | 718.80 | 728.80 | 718.80 | 726.60 | 21,208 | +6.40(+0.89%) |
Jun 24, 2014 | 727.40 | 730.40 | 717.20 | 720.20 | 37,779 | -3.40(-0.47%) |
Jun 23, 2014 | 727.00 | 729.80 | 716.50 | 723.60 | 45,737 | +0.60(+0.08%) |
Jun 20, 2014 | 712.80 | 728.40 | 710.80 | 723.00 | 54,354 | +16.00(+2.26%) |
Jun 19, 2014 | 692.00 | 707.20 | 688.60 | 707.00 | 28,360 | +13.00(+1.87%) |
Jun 18, 2014 | 686.00 | 694.80 | 683.40 | 694.00 | 18,225 | +9.20(+1.34%) |
Jun 17, 2014 | 685.00 | 690.20 | 682.36 | 684.80 | 30,858 | -0.40(-0.06%) |
Jun 16, 2014 | 682.60 | 695.40 | 679.80 | 685.20 | 30,108 | +3.60(+0.53%) |
Jun 13, 2014 | 683.40 | 683.96 | 673.60 | 681.60 | 28,234 | +1.40(+0.21%) |
Jun 12, 2014 | 679.40 | 682.60 | 676.80 | 680.20 | 15,905 | +1.60(+0.24%) |
Jun 11, 2014 | 679.20 | 680.20 | 671.69 | 678.60 | 12,991 | -1.40(-0.21%) |
Jun 10, 2014 | 689.20 | 690.00 | 679.80 | 680.00 | 24,837 | -6.40(-0.93%) |
Jun 06, 2014 | 675.80 | 690.40 | 670.80 | 686.40 | 41,977 | +12.80(+1.90%) |
Jun 05, 2014 | 671.20 | 675.40 | 665.40 | 673.60 | 28,845 | +1.80(+0.27%) |
Jun 04, 2014 | 670.60 | 678.40 | 665.60 | 671.80 | 28,757 | +1.00(+0.15%) |
Jun 03, 2014 | 666.20 | 673.80 | 658.90 | 670.80 | 31,110 | +0.60(+0.09%) |
Jun 02, 2014 | 664.20 | 672.30 | 659.70 | 670.20 | 21,111 | +9.40(+1.42%) |
May 30, 2014 | 668.40 | 669.00 | 655.80 | 660.80 | 24,184 | -7.40(-1.11%) |
May 29, 2014 | 664.60 | 670.60 | 659.60 | 668.20 | 16,311 | +8.40(+1.27%) |
May 28, 2014 | 659.40 | 663.00 | 651.00 | 659.80 | 26,271 | +2.40(+0.37%) |
May 27, 2014 | 658.80 | 661.80 | 652.00 | 657.40 | 32,029 | -1.60(-0.24%) |
May 23, 2014 | 656.40 | 659.00 | 659.00 | 659.00 | 22,630 | +3.20(+0.49%) |
May 22, 2014 | 656.80 | 660.60 | 653.40 | 655.80 | 10,075 | +2.20(+0.34%) |
May 21, 2014 | 652.80 | 662.00 | 648.80 | 653.60 | 27,458 | +2.00(+0.31%) |
May 20, 2014 | 649.80 | 653.60 | 645.80 | 651.60 | 32,574 | +0.20(+0.03%) |
May 19, 2014 | 649.40 | 655.08 | 642.00 | 651.40 | 32,196 | +1.00(+0.15%) |
May 16, 2014 | 644.20 | 650.60 | 640.00 | 650.40 | 24,064 | +3.80(+0.59%) |
May 15, 2014 | 641.60 | 647.80 | 630.80 | 646.60 | 30,422 | +0.80(+0.12%) |
May 14, 2014 | 647.20 | 653.80 | 642.00 | 645.80 | 38,499 | -2.60(-0.40%) |
May 13, 2014 | 642.20 | 648.60 | 639.20 | 648.40 | 32,818 | +6.20(+0.97%) |
May 12, 2014 | 633.60 | 644.30 | 628.60 | 642.20 | 24,934 | +10.00(+1.58%) |
May 09, 2014 | 625.40 | 635.00 | 622.40 | 632.20 | 38,723 | +5.00(+0.80%) |
May 08, 2014 | 638.20 | 639.40 | 626.20 | 627.20 | 29,822 | -10.80(-1.69%) |
May 07, 2014 | 625.00 | 639.60 | 619.70 | 638.00 | 38,819 | +14.20(+2.28%) |
May 06, 2014 | 616.40 | 630.00 | 612.80 | 623.80 | 40,061 | +7.40(+1.20%) |
May 05, 2014 | 609.00 | 620.00 | 603.85 | 616.40 | 33,270 | +5.80(+0.95%) |
May 02, 2014 | 598.00 | 620.20 | 596.80 | 610.60 | 85,862 | +13.60(+2.28%) |