Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 582.36 | 582.36 | 582.36 | 0 | +2.04(+0.35%) | |
Aug 28, 2014 | 580.02 | 584.71 | 578.15 | 580.32 | 1,405,950 | -2.68(-0.46%) |
Aug 27, 2014 | 587.81 | 589.37 | 580.90 | 583.00 | 1,367,316 | -5.12(-0.87%) |
Aug 26, 2014 | 592.00 | 592.05 | 587.45 | 588.12 | 1,471,858 | -2.45(-0.41%) |
Aug 25, 2014 | 594.77 | 595.58 | 589.26 | 590.57 | 1,297,729 | -1.97(-0.33%) |
Aug 22, 2014 | 593.27 | 594.99 | 589.80 | 592.54 | 877,464 | +0.12(+0.02%) |
Aug 21, 2014 | 594.90 | 595.25 | 591.10 | 592.42 | 1,133,593 | -2.99(-0.50%) |
Aug 20, 2014 | 596.95 | 596.99 | 593.00 | 595.41 | 967,255 | -1.70(-0.28%) |
Aug 19, 2014 | 595.59 | 597.81 | 594.59 | 597.11 | 1,044,937 | +4.41(+0.74%) |
Aug 18, 2014 | 587.10 | 595.05 | 586.55 | 592.70 | 1,470,750 | +8.99(+1.54%) |
Aug 15, 2014 | 587.50 | 589.47 | 580.76 | 583.71 | 1,725,358 | -0.94(-0.16%) |
Aug 14, 2014 | 586.69 | 587.80 | 580.92 | 584.65 | 1,272,879 | +0.09(+0.02%) |
Aug 13, 2014 | 576.45 | 584.70 | 575.20 | 584.56 | 1,903,205 | +12.44(+2.17%) |
Aug 12, 2014 | 575.00 | 575.90 | 569.91 | 572.12 | 1,394,909 | -5.13(-0.89%) |
Aug 11, 2014 | 579.00 | 579.69 | 575.30 | 577.25 | 1,203,357 | -0.69(-0.12%) |
Aug 08, 2014 | 572.02 | 579.31 | 569.02 | 577.94 | 1,495,022 | +6.13(+1.07%) |
Aug 07, 2014 | 576.05 | 578.31 | 569.43 | 571.81 | 1,163,017 | -2.68(-0.47%) |
Aug 06, 2014 | 569.50 | 578.64 | 567.45 | 574.49 | 1,322,800 | +1.35(+0.24%) |
Aug 05, 2014 | 579.38 | 580.20 | 570.31 | 573.14 | 1,647,009 | -9.13(-1.57%) |
Aug 04, 2014 | 576.51 | 583.82 | 572.26 | 582.27 | 1,506,457 | +8.67(+1.51%) |
Aug 01, 2014 | 578.55 | 583.43 | 570.30 | 573.60 | 2,213,790 | -5.95(-1.03%) |
Jul 31, 2014 | 588.96 | 591.99 | 577.68 | 579.55 | 2,298,210 | -15.89(-2.67%) |
Jul 30, 2014 | 595.81 | 598.45 | 592.70 | 595.44 | 1,215,396 | +1.49(+0.25%) |
Jul 29, 2014 | 597.70 | 598.49 | 592.17 | 593.95 | 1,366,729 | -5.07(-0.85%) |
Jul 28, 2014 | 597.75 | 601.10 | 592.59 | 599.02 | 1,358,071 | +0.94(+0.16%) |
Jul 25, 2014 | 599.25 | 601.00 | 595.75 | 598.08 | 1,361,911 | -4.93(-0.82%) |
Jul 24, 2014 | 605.53 | 608.91 | 601.00 | 603.01 | 1,355,924 | -2.18(-0.36%) |
Jul 23, 2014 | 602.05 | 607.05 | 601.35 | 605.19 | 1,105,281 | +1.62(+0.27%) |
Jul 22, 2014 | 599.70 | 608.89 | 599.26 | 603.57 | 1,879,011 | +5.13(+0.86%) |
Jul 21, 2014 | 601.35 | 604.16 | 594.45 | 598.44 | 2,236,695 | -6.67(-1.10%) |
Jul 18, 2014 | 603.01 | 606.70 | 590.92 | 605.11 | 4,874,260 | +24.29(+4.18%) |
Jul 17, 2014 | 588.97 | 589.45 | 576.85 | 580.82 | 2,857,030 | -9.80(-1.66%) |
Jul 16, 2014 | 596.89 | 597.00 | 590.25 | 590.62 | 1,440,008 | -2.44(-0.41%) |
Jul 15, 2014 | 595.15 | 595.30 | 585.31 | 593.06 | 1,668,569 | -1.20(-0.20%) |
Jul 14, 2014 | 590.60 | 594.86 | 586.69 | 594.26 | 1,950,366 | +7.61(+1.30%) |
Jul 11, 2014 | 581.00 | 588.23 | 580.58 | 586.65 | 1,514,265 | +6.61(+1.14%) |
Jul 10, 2014 | 573.00 | 585.25 | 572.10 | 580.04 | 1,434,166 | -3.32(-0.57%) |
Jul 09, 2014 | 578.95 | 584.10 | 577.00 | 583.36 | 1,370,827 | +4.96(+0.86%) |
Jul 08, 2014 | 586.37 | 587.97 | 574.00 | 578.40 | 2,083,150 | -12.36(-2.09%) |
Jul 07, 2014 | 593.51 | 595.64 | 587.94 | 590.76 | 1,334,194 | -2.32(-0.39%) |
Jul 03, 2014 | 593.08 | 593.08 | 593.08 | 0 | +2.30(+0.39%) | |
Jul 02, 2014 | 592.26 | 594.15 | 589.11 | 590.78 | 1,192,347 | -0.71(-0.12%) |
Jul 01, 2014 | 587.65 | 593.60 | 586.29 | 591.49 | 1,641,495 | +6.82(+1.17%) |
Jun 30, 2014 | 586.76 | 587.71 | 583.29 | 584.67 | 1,476,908 | -1.02(-0.17%) |
Jun 27, 2014 | 585.45 | 587.88 | 582.62 | 585.69 | 2,022,118 | +0.92(+0.16%) |
Jun 26, 2014 | 589.30 | 589.60 | 579.60 | 584.77 | 2,000,867 | -1.16(-0.20%) |
Jun 25, 2014 | 573.55 | 587.30 | 573.26 | 585.93 | 2,101,114 | +13.39(+2.34%) |
Jun 24, 2014 | 574.22 | 582.25 | 569.16 | 572.54 | 2,843,456 | -1.75(-0.30%) |
Jun 23, 2014 | 564.35 | 574.44 | 563.50 | 574.29 | 1,720,832 | +7.77(+1.37%) |
Jun 20, 2014 | 566.45 | 566.77 | 559.37 | 566.52 | 3,162,147 | +1.53(+0.27%) |
Jun 19, 2014 | 561.15 | 565.00 | 556.67 | 564.99 | 2,626,582 | +4.33(+0.77%) |
Jun 18, 2014 | 552.80 | 561.40 | 551.58 | 560.66 | 2,056,678 | +10.04(+1.82%) |
Jun 17, 2014 | 552.36 | 553.74 | 547.47 | 550.62 | 1,476,924 | -1.68(-0.31%) |
Jun 16, 2014 | 557.25 | 557.99 | 550.00 | 552.30 | 1,937,760 | -8.05(-1.44%) |
Jun 13, 2014 | 560.08 | 560.65 | 553.72 | 560.35 | 1,353,343 | +0.85(+0.15%) |
Jun 12, 2014 | 567.00 | 567.00 | 557.15 | 559.50 | 1,545,923 | -8.00(-1.41%) |
Jun 11, 2014 | 565.92 | 568.97 | 563.68 | 567.50 | 1,127,809 | -0.80(-0.14%) |
Jun 10, 2014 | 568.78 | 572.00 | 566.13 | 568.30 | 1,469,591 | +2.27(+0.40%) |
Jun 06, 2014 | 568.16 | 568.80 | 559.58 | 566.03 | 1,740,934 | +1.10(+0.19%) |
Jun 05, 2014 | 557.11 | 565.00 | 555.05 | 564.93 | 1,791,847 | +11.17(+2.02%) |
Jun 04, 2014 | 551.52 | 558.58 | 548.56 | 553.76 | 1,728,500 | -0.75(-0.14%) |
Jun 03, 2014 | 560.90 | 562.40 | 552.53 | 554.51 | 2,026,701 | -9.83(-1.74%) |