Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 326.98 | 327.87 | 321.69 | 322.61 | 77,489 | -6.30(-1.92%) |
Jul 30, 2014 | 328.03 | 336.44 | 325.97 | 328.92 | 97,699 | +4.83(+1.49%) |
Jul 29, 2014 | 330.59 | 330.95 | 324.08 | 324.08 | 62,319 | -4.58(-1.39%) |
Jul 28, 2014 | 325.77 | 329.75 | 325.11 | 328.67 | 32,766 | +1.80(+0.55%) |
Jul 25, 2014 | 325.71 | 329.27 | 325.62 | 326.87 | 36,817 | -2.42(-0.73%) |
Jul 24, 2014 | 321.87 | 329.63 | 321.87 | 329.28 | 59,076 | +4.89(+1.51%) |
Jul 23, 2014 | 323.33 | 327.53 | 322.39 | 324.39 | 59,207 | +0.78(+0.24%) |
Jul 22, 2014 | 323.31 | 325.95 | 322.62 | 323.61 | 33,047 | +1.31(+0.41%) |
Jul 21, 2014 | 320.61 | 323.82 | 320.61 | 322.30 | 47,384 | -0.19(-0.06%) |
Jul 18, 2014 | 319.45 | 322.70 | 319.44 | 322.49 | 57,607 | +3.15(+0.99%) |
Jul 17, 2014 | 321.90 | 323.32 | 319.24 | 319.34 | 34,587 | -2.48(-0.77%) |
Jul 16, 2014 | 322.20 | 322.91 | 319.65 | 321.81 | 60,190 | +0.54(+0.17%) |
Jul 15, 2014 | 322.62 | 323.42 | 320.95 | 321.27 | 47,819 | -1.87(-0.58%) |
Jul 14, 2014 | 323.84 | 326.37 | 322.55 | 323.14 | 31,159 | +1.57(+0.49%) |
Jul 11, 2014 | 321.72 | 322.90 | 319.73 | 321.57 | 41,193 | +0.00(+0.00%) |
Jul 10, 2014 | 322.12 | 324.54 | 319.54 | 321.57 | 48,221 | -4.63(-1.42%) |
Jul 09, 2014 | 332.53 | 332.53 | 325.38 | 326.21 | 33,381 | -0.80(-0.24%) |
Jul 08, 2014 | 327.73 | 329.97 | 325.76 | 327.01 | 62,532 | -0.44(-0.13%) |
Jul 07, 2014 | 333.44 | 333.44 | 325.14 | 327.45 | 49,656 | -1.08(-0.33%) |
Jul 03, 2014 | 328.83 | 328.53 | 328.53 | 328.53 | 83,250 | +0.09(+0.03%) |
Jul 02, 2014 | 329.33 | 331.57 | 325.80 | 328.44 | 55,288 | -0.89(-0.27%) |
Jul 01, 2014 | 328.76 | 330.53 | 326.21 | 329.33 | 103,112 | +2.46(+0.75%) |
Jun 30, 2014 | 331.24 | 331.74 | 325.46 | 326.87 | 98,033 | -4.91(-1.48%) |
Jun 27, 2014 | 324.76 | 331.94 | 324.00 | 331.78 | 133,111 | +6.56(+2.02%) |
Jun 26, 2014 | 323.65 | 325.54 | 321.90 | 325.22 | 55,963 | +0.74(+0.23%) |
Jun 25, 2014 | 320.07 | 326.24 | 320.07 | 324.48 | 59,245 | +4.65(+1.45%) |
Jun 24, 2014 | 323.47 | 327.65 | 318.88 | 319.83 | 79,451 | -4.13(-1.27%) |
Jun 23, 2014 | 322.98 | 325.51 | 321.31 | 323.96 | 71,198 | +0.42(+0.13%) |
Jun 20, 2014 | 322.15 | 324.07 | 320.20 | 323.54 | 128,534 | +3.19(+0.99%) |
Jun 19, 2014 | 320.11 | 321.77 | 318.64 | 320.35 | 52,997 | +0.97(+0.30%) |
Jun 18, 2014 | 317.09 | 321.43 | 317.09 | 319.39 | 55,835 | +1.06(+0.33%) |
Jun 17, 2014 | 317.54 | 323.11 | 317.21 | 318.33 | 90,516 | -0.28(-0.09%) |
Jun 16, 2014 | 316.93 | 320.18 | 315.09 | 318.61 | 118,058 | -0.42(-0.13%) |
Jun 13, 2014 | 317.01 | 320.36 | 316.79 | 319.04 | 30,564 | +1.10(+0.35%) |
Jun 12, 2014 | 320.61 | 321.04 | 316.26 | 317.94 | 67,361 | -4.00(-1.24%) |
Jun 11, 2014 | 322.44 | 322.44 | 320.07 | 321.94 | 58,079 | -3.38(-1.04%) |
Jun 10, 2014 | 327.42 | 327.42 | 323.78 | 325.31 | 56,025 | -2.13(-0.65%) |
Jun 06, 2014 | 326.34 | 329.88 | 326.34 | 327.44 | 43,396 | +1.25(+0.38%) |
Jun 05, 2014 | 323.40 | 327.07 | 322.79 | 326.19 | 43,613 | +0.80(+0.25%) |
Jun 04, 2014 | 324.35 | 326.55 | 322.39 | 325.40 | 27,264 | +1.52(+0.47%) |
Jun 03, 2014 | 323.54 | 328.73 | 322.94 | 323.88 | 48,865 | -2.43(-0.74%) |
Jun 02, 2014 | 331.38 | 331.38 | 321.12 | 326.30 | 68,998 | +0.86(+0.26%) |
May 30, 2014 | 324.50 | 327.85 | 323.12 | 325.45 | 65,359 | +0.01(+0.00%) |
May 29, 2014 | 326.94 | 326.94 | 322.45 | 325.44 | 36,714 | +1.21(+0.37%) |
May 28, 2014 | 324.56 | 326.85 | 321.84 | 324.23 | 47,453 | -1.73(-0.53%) |
May 27, 2014 | 326.47 | 329.09 | 324.63 | 325.96 | 28,401 | +1.43(+0.44%) |
May 23, 2014 | 321.45 | 324.53 | 324.53 | 324.53 | 44,751 | -1.27(-0.39%) |
May 22, 2014 | 317.07 | 329.56 | 317.07 | 325.80 | 42,546 | +7.56(+2.38%) |
May 21, 2014 | 319.95 | 322.06 | 316.67 | 318.24 | 82,671 | +0.34(+0.11%) |
May 20, 2014 | 320.19 | 320.19 | 316.14 | 317.90 | 45,081 | -1.01(-0.32%) |
May 19, 2014 | 319.98 | 322.56 | 318.65 | 318.91 | 39,531 | +1.58(+0.50%) |
May 16, 2014 | 312.72 | 318.12 | 312.22 | 317.33 | 25,006 | +3.38(+1.07%) |
May 15, 2014 | 315.35 | 317.90 | 311.89 | 313.96 | 49,979 | -3.71(-1.17%) |
May 14, 2014 | 318.43 | 319.81 | 316.44 | 317.67 | 20,300 | -1.85(-0.58%) |
May 13, 2014 | 318.61 | 320.85 | 318.37 | 319.51 | 37,480 | +1.09(+0.34%) |
May 12, 2014 | 314.71 | 319.36 | 314.50 | 318.42 | 33,961 | +6.40(+2.05%) |
May 09, 2014 | 310.06 | 313.48 | 308.63 | 312.02 | 45,664 | -1.86(-0.59%) |
May 08, 2014 | 315.47 | 320.02 | 313.24 | 313.88 | 47,602 | -1.76(-0.56%) |
May 07, 2014 | 314.92 | 315.87 | 308.58 | 315.65 | 63,436 | +3.38(+1.08%) |
May 06, 2014 | 310.94 | 314.22 | 309.23 | 312.26 | 35,733 | +1.31(+0.42%) |
May 05, 2014 | 305.90 | 312.96 | 305.90 | 310.96 | 38,719 | +2.98(+0.97%) |
May 02, 2014 | 310.23 | 310.23 | 305.37 | 307.98 | 31,386 | +0.05(+0.02%) |