Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2014 | 569.75 | 570.41 | 556.70 | 564.34 | 1,658,435 | -7.31(-1.28%) |
May 30, 2014 | 571.64 | 572.58 | 565.79 | 571.65 | 1,871,737 | +1.09(+0.19%) |
May 29, 2014 | 573.39 | 573.48 | 568.45 | 570.56 | 1,407,279 | +0.11(+0.02%) |
May 28, 2014 | 574.57 | 577.66 | 569.95 | 570.45 | 1,580,093 | -4.42(-0.77%) |
May 27, 2014 | 567.78 | 574.87 | 564.15 | 574.87 | 2,185,788 | +11.07(+1.96%) |
May 23, 2014 | 563.80 | 563.80 | 563.80 | 0 | +7.08(+1.27%) | |
May 22, 2014 | 552.20 | 557.00 | 551.00 | 556.72 | 1,339,102 | +7.01(+1.28%) |
May 21, 2014 | 542.90 | 549.75 | 542.11 | 549.70 | 1,561,940 | +9.31(+1.72%) |
May 20, 2014 | 540.00 | 546.35 | 536.57 | 540.39 | 2,420,893 | +1.56(+0.29%) |
May 19, 2014 | 528.88 | 539.35 | 525.66 | 538.83 | 1,975,350 | +10.53(+1.99%) |
May 16, 2014 | 529.60 | 530.84 | 523.57 | 528.30 | 1,907,733 | -0.82(-0.15%) |
May 15, 2014 | 533.14 | 534.00 | 525.31 | 529.12 | 1,825,992 | -5.29(-0.99%) |
May 14, 2014 | 541.82 | 541.82 | 533.11 | 534.41 | 1,279,514 | -7.13(-1.32%) |
May 13, 2014 | 539.58 | 543.99 | 537.90 | 541.54 | 2,009,635 | +3.11(+0.58%) |
May 12, 2014 | 531.84 | 538.75 | 527.51 | 538.43 | 1,940,500 | +11.81(+2.24%) |
May 09, 2014 | 518.65 | 527.35 | 514.28 | 526.62 | 2,261,447 | +6.45(+1.24%) |
May 08, 2014 | 515.72 | 527.35 | 514.46 | 520.17 | 2,447,600 | +2.17(+0.42%) |
May 07, 2014 | 523.25 | 524.43 | 511.09 | 518.00 | 3,066,830 | -4.57(-0.87%) |
May 06, 2014 | 533.41 | 534.55 | 522.26 | 522.57 | 1,800,402 | -12.76(-2.38%) |
May 05, 2014 | 530.24 | 535.72 | 527.58 | 535.33 | 1,228,144 | +1.46(+0.27%) |
May 02, 2014 | 541.44 | 542.40 | 533.27 | 533.87 | 1,781,595 | -4.66(-0.87%) |