Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 523.80 | 523.80 | 516.79 | 517.03 | 284,594 | -4.81(-0.92%) |
Jul 30, 2014 | 510.31 | 523.25 | 510.31 | 521.84 | 261,853 | +11.80(+2.31%) |
Jul 29, 2014 | 512.28 | 514.81 | 509.95 | 510.04 | 170,732 | -3.18(-0.62%) |
Jul 28, 2014 | 513.77 | 517.42 | 512.81 | 513.22 | 133,894 | -1.35(-0.26%) |
Jul 25, 2014 | 518.91 | 518.91 | 513.31 | 514.57 | 149,134 | -0.25(-0.05%) |
Jul 24, 2014 | 511.64 | 516.76 | 510.54 | 514.82 | 242,043 | +7.10(+1.40%) |
Jul 23, 2014 | 510.22 | 512.34 | 506.46 | 507.72 | 262,663 | -4.20(-0.82%) |
Jul 22, 2014 | 514.96 | 515.27 | 505.32 | 511.92 | 332,518 | -3.25(-0.63%) |
Jul 21, 2014 | 520.56 | 521.99 | 513.17 | 515.17 | 220,565 | -5.39(-1.04%) |
Jul 18, 2014 | 521.20 | 523.09 | 517.23 | 520.56 | 345,585 | -4.13(-0.79%) |
Jul 17, 2014 | 528.00 | 531.27 | 523.51 | 524.69 | 149,036 | -7.13(-1.34%) |
Jul 16, 2014 | 535.87 | 535.87 | 529.20 | 531.82 | 236,454 | -1.69(-0.32%) |
Jul 15, 2014 | 531.98 | 534.32 | 528.40 | 533.51 | 251,764 | -0.15(-0.03%) |
Jul 14, 2014 | 536.71 | 536.71 | 533.04 | 533.66 | 105,174 | +0.21(+0.04%) |
Jul 11, 2014 | 534.02 | 534.57 | 528.50 | 533.45 | 109,570 | -0.57(-0.11%) |
Jul 10, 2014 | 535.27 | 538.35 | 532.00 | 534.02 | 132,342 | -4.64(-0.86%) |
Jul 09, 2014 | 535.15 | 539.61 | 534.47 | 538.66 | 168,428 | +3.55(+0.66%) |
Jul 08, 2014 | 535.51 | 537.84 | 534.32 | 535.11 | 205,732 | -3.13(-0.58%) |
Jul 07, 2014 | 539.40 | 540.49 | 536.14 | 538.24 | 185,591 | -1.22(-0.23%) |
Jul 03, 2014 | 537.43 | 539.46 | 539.46 | 539.46 | 139,200 | +4.15(+0.78%) |
Jul 02, 2014 | 534.84 | 537.79 | 532.85 | 535.31 | 191,873 | -1.51(-0.28%) |
Jul 01, 2014 | 537.00 | 538.25 | 534.53 | 536.82 | 158,522 | +0.58(+0.11%) |
Jun 30, 2014 | 533.00 | 536.45 | 532.25 | 536.24 | 195,307 | +0.92(+0.17%) |
Jun 27, 2014 | 530.57 | 535.51 | 528.91 | 535.32 | 167,668 | +2.92(+0.55%) |
Jun 26, 2014 | 530.00 | 532.65 | 526.75 | 532.40 | 120,251 | +0.40(+0.08%) |
Jun 25, 2014 | 528.76 | 532.30 | 526.52 | 532.00 | 137,183 | +1.33(+0.25%) |
Jun 24, 2014 | 530.43 | 533.70 | 529.05 | 530.67 | 157,321 | -2.27(-0.43%) |
Jun 23, 2014 | 531.00 | 534.05 | 529.02 | 532.94 | 194,262 | +2.15(+0.41%) |
Jun 20, 2014 | 531.11 | 533.06 | 526.80 | 530.79 | 348,800 | +2.80(+0.53%) |
Jun 19, 2014 | 529.21 | 530.00 | 526.71 | 527.99 | 135,479 | +1.01(+0.19%) |
Jun 18, 2014 | 525.32 | 527.25 | 521.38 | 526.98 | 189,265 | +2.64(+0.50%) |
Jun 17, 2014 | 523.31 | 525.40 | 521.00 | 524.34 | 104,715 | -0.47(-0.09%) |
Jun 16, 2014 | 523.49 | 525.89 | 520.93 | 524.81 | 140,229 | +1.71(+0.33%) |
Jun 13, 2014 | 523.15 | 525.24 | 520.25 | 523.10 | 192,456 | -1.27(-0.24%) |
Jun 12, 2014 | 529.37 | 529.37 | 520.81 | 524.37 | 248,019 | -4.73(-0.89%) |
Jun 11, 2014 | 531.68 | 532.88 | 526.40 | 529.10 | 269,859 | -3.38(-0.63%) |
Jun 10, 2014 | 532.73 | 533.72 | 531.01 | 532.48 | 108,709 | -8.30(-1.53%) |
Jun 06, 2014 | 540.10 | 541.58 | 536.83 | 540.78 | 136,594 | +2.84(+0.53%) |
Jun 05, 2014 | 541.09 | 541.09 | 536.50 | 537.94 | 213,942 | -3.21(-0.59%) |
Jun 04, 2014 | 530.10 | 541.44 | 526.06 | 541.15 | 258,690 | +13.04(+2.47%) |
Jun 03, 2014 | 527.40 | 532.02 | 526.37 | 528.11 | 217,232 | -3.32(-0.62%) |
Jun 02, 2014 | 532.50 | 532.99 | 529.34 | 531.43 | 191,432 | -1.07(-0.20%) |
May 30, 2014 | 527.12 | 533.30 | 525.47 | 532.50 | 246,182 | +5.03(+0.95%) |
May 29, 2014 | 533.66 | 535.00 | 525.08 | 527.47 | 228,610 | -5.87(-1.10%) |
May 28, 2014 | 522.06 | 534.38 | 522.06 | 533.34 | 367,006 | +13.09(+2.52%) |
May 27, 2014 | 541.00 | 546.70 | 520.25 | 520.25 | 519,516 | -20.65(-3.82%) |
May 23, 2014 | 543.73 | 540.90 | 540.90 | 540.90 | 257,600 | -2.45(-0.45%) |
May 22, 2014 | 534.92 | 544.50 | 534.92 | 543.35 | 179,903 | +8.48(+1.59%) |
May 21, 2014 | 534.84 | 535.53 | 528.00 | 534.87 | 157,815 | +6.13(+1.16%) |
May 20, 2014 | 531.25 | 532.24 | 526.39 | 528.74 | 147,538 | -4.02(-0.75%) |
May 19, 2014 | 525.33 | 533.23 | 525.33 | 532.76 | 153,379 | +5.74(+1.09%) |
May 16, 2014 | 519.00 | 530.60 | 519.00 | 527.02 | 341,567 | +2.74(+0.52%) |
May 15, 2014 | 530.37 | 530.37 | 516.79 | 524.28 | 232,009 | -5.12(-0.97%) |
May 14, 2014 | 532.63 | 532.99 | 526.87 | 529.40 | 219,761 | -3.71(-0.70%) |
May 13, 2014 | 543.78 | 546.70 | 532.22 | 533.11 | 244,794 | -10.27(-1.89%) |
May 12, 2014 | 538.79 | 544.88 | 537.21 | 543.38 | 194,129 | +7.46(+1.39%) |
May 09, 2014 | 529.00 | 536.09 | 526.69 | 535.92 | 157,037 | +5.06(+0.95%) |
May 08, 2014 | 523.84 | 532.68 | 522.00 | 530.86 | 214,423 | +6.26(+1.19%) |
May 07, 2014 | 527.00 | 528.88 | 521.98 | 524.60 | 143,160 | -2.13(-0.40%) |
May 06, 2014 | 534.95 | 534.95 | 522.35 | 526.73 | 154,045 | -3.33(-0.63%) |
May 05, 2014 | 529.25 | 531.04 | 525.03 | 530.06 | 131,550 | +0.52(+0.10%) |
May 02, 2014 | 527.82 | 534.58 | 526.76 | 529.54 | 150,158 | +2.75(+0.52%) |