Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 711.63 | 718.42 | 709.77 | 710.39 | 10,178 | -6.79(-0.95%) |
Jul 30, 2014 | 725.21 | 726.44 | 715.95 | 717.18 | 4,908 | -5.55(-0.77%) |
Jul 29, 2014 | 725.21 | 727.67 | 722.12 | 722.74 | 5,448 | -3.70(-0.51%) |
Jul 28, 2014 | 722.74 | 730.76 | 722.12 | 726.44 | 4,664 | +3.70(+0.51%) |
Jul 25, 2014 | 724.59 | 728.91 | 722.12 | 722.74 | 7,254 | -6.79(-0.93%) |
Jul 24, 2014 | 740.63 | 742.18 | 728.60 | 729.52 | 5,886 | -10.49(-1.42%) |
Jul 23, 2014 | 736.93 | 741.25 | 731.99 | 740.02 | 12,514 | +3.70(+0.50%) |
Jul 22, 2014 | 735.70 | 740.02 | 732.61 | 736.32 | 4,993 | +4.32(+0.59%) |
Jul 21, 2014 | 732.61 | 738.78 | 727.68 | 731.99 | 6,980 | -3.09(-0.42%) |
Jul 18, 2014 | 726.44 | 737.55 | 726.44 | 735.08 | 7,653 | +7.41(+1.02%) |
Jul 17, 2014 | 733.23 | 735.70 | 727.06 | 727.67 | 9,363 | -6.79(-0.92%) |
Jul 16, 2014 | 731.99 | 740.63 | 730.14 | 734.46 | 8,445 | +6.79(+0.93%) |
Jul 15, 2014 | 728.29 | 731.99 | 723.97 | 727.67 | 9,273 | +1.23(+0.17%) |
Jul 14, 2014 | 734.46 | 740.63 | 723.97 | 726.44 | 13,476 | -4.94(-0.68%) |
Jul 11, 2014 | 736.93 | 741.87 | 728.29 | 731.38 | 6,967 | -7.41(-1.00%) |
Jul 10, 2014 | 727.06 | 741.25 | 722.74 | 738.78 | 9,698 | +8.02(+1.10%) |
Jul 09, 2014 | 716.56 | 733.85 | 711.01 | 730.76 | 8,197 | +17.28(+2.42%) |
Jul 08, 2014 | 710.39 | 715.95 | 709.77 | 713.48 | 6,082 | +1.85(+0.26%) |
Jul 07, 2014 | 711.01 | 717.80 | 709.77 | 711.63 | 5,639 | -3.09(-0.43%) |
Jul 03, 2014 | 725.21 | 714.71 | 714.71 | 714.71 | 4,661 | -8.02(-1.11%) |
Jul 02, 2014 | 718.42 | 725.21 | 708.54 | 722.74 | 6,788 | +3.09(+0.43%) |
Jul 01, 2014 | 714.10 | 725.21 | 711.63 | 719.65 | 12,669 | +7.41(+1.04%) |
Jun 30, 2014 | 712.24 | 714.10 | 702.99 | 712.24 | 11,031 | +1.85(+0.26%) |
Jun 27, 2014 | 686.94 | 710.39 | 686.94 | 710.39 | 17,766 | +22.84(+3.32%) |
Jun 26, 2014 | 669.66 | 687.56 | 665.34 | 687.56 | 11,559 | +21.60(+3.24%) |
Jun 25, 2014 | 661.07 | 669.62 | 661.07 | 665.95 | 8,682 | +2.44(+0.37%) |
Jun 24, 2014 | 661.07 | 671.45 | 661.07 | 663.51 | 12,874 | -0.61(-0.09%) |
Jun 23, 2014 | 662.90 | 671.14 | 658.02 | 664.12 | 10,281 | +0.00(+0.00%) |
Jun 20, 2014 | 663.51 | 664.73 | 656.19 | 664.12 | 16,084 | +1.83(+0.28%) |
Jun 19, 2014 | 652.53 | 663.51 | 651.91 | 662.29 | 14,243 | +11.60(+1.78%) |
Jun 18, 2014 | 648.25 | 651.61 | 645.80 | 650.69 | 7,476 | +3.66(+0.57%) |
Jun 17, 2014 | 639.71 | 648.25 | 634.82 | 647.03 | 15,303 | +6.72(+1.05%) |
Jun 16, 2014 | 647.64 | 649.47 | 639.71 | 640.32 | 10,829 | -10.38(-1.59%) |
Jun 13, 2014 | 656.80 | 661.07 | 648.25 | 650.69 | 7,922 | -6.72(-1.02%) |
Jun 12, 2014 | 657.41 | 661.07 | 650.08 | 657.41 | 7,952 | +0.00(+0.00%) |
Jun 11, 2014 | 661.07 | 664.73 | 652.22 | 657.41 | 5,655 | -6.71(-1.01%) |
Jun 10, 2014 | 662.90 | 665.95 | 658.02 | 664.12 | 8,181 | +1.22(+0.18%) |
Jun 06, 2014 | 666.57 | 669.01 | 659.85 | 662.90 | 11,389 | +0.61(+0.09%) |
Jun 05, 2014 | 658.02 | 666.26 | 654.97 | 662.29 | 15,323 | +5.49(+0.84%) |
Jun 04, 2014 | 653.75 | 661.68 | 649.47 | 656.80 | 7,798 | +2.44(+0.37%) |
Jun 03, 2014 | 651.30 | 654.97 | 643.98 | 654.36 | 8,643 | +1.22(+0.19%) |
Jun 02, 2014 | 656.19 | 656.19 | 643.98 | 653.14 | 5,121 | +0.00(+0.00%) |
May 30, 2014 | 650.08 | 657.41 | 647.64 | 653.14 | 10,257 | +4.27(+0.66%) |
May 29, 2014 | 653.14 | 654.66 | 642.76 | 648.86 | 11,037 | -2.44(-0.37%) |
May 28, 2014 | 653.14 | 653.75 | 643.98 | 651.30 | 6,947 | -4.27(-0.65%) |
May 27, 2014 | 651.30 | 659.24 | 651.30 | 655.58 | 8,644 | +6.10(+0.94%) |
May 23, 2014 | 639.71 | 649.47 | 649.47 | 649.47 | 5,620 | +8.85(+1.38%) |
May 22, 2014 | 637.26 | 641.54 | 631.16 | 640.62 | 2,315 | +6.41(+1.01%) |
May 21, 2014 | 640.32 | 645.20 | 634.21 | 634.21 | 9,450 | -5.49(-0.86%) |
May 20, 2014 | 639.71 | 640.93 | 631.77 | 639.71 | 9,266 | -2.44(-0.38%) |
May 19, 2014 | 642.76 | 645.81 | 638.18 | 642.15 | 4,568 | -4.88(-0.75%) |
May 16, 2014 | 634.82 | 647.03 | 629.94 | 647.03 | 8,216 | +12.82(+2.02%) |
May 15, 2014 | 638.49 | 638.49 | 625.97 | 634.21 | 11,833 | -9.16(-1.42%) |
May 14, 2014 | 647.64 | 651.91 | 637.88 | 643.37 | 9,310 | -6.11(-0.94%) |
May 13, 2014 | 650.69 | 655.58 | 644.59 | 649.47 | 10,441 | -1.22(-0.19%) |
May 12, 2014 | 648.25 | 653.75 | 644.59 | 650.69 | 19,109 | +12.21(+1.91%) |
May 09, 2014 | 634.21 | 650.69 | 623.84 | 638.49 | 15,586 | +12.21(+1.95%) |
May 08, 2014 | 627.50 | 633.60 | 622.00 | 626.28 | 10,390 | -1.83(-0.29%) |
May 07, 2014 | 627.50 | 631.77 | 619.56 | 628.11 | 8,369 | -0.61(-0.10%) |
May 06, 2014 | 635.43 | 638.49 | 625.06 | 628.72 | 6,963 | -6.10(-0.96%) |
May 05, 2014 | 631.16 | 635.43 | 623.84 | 634.82 | 6,325 | -1.22(-0.19%) |
May 02, 2014 | 630.55 | 640.93 | 623.23 | 636.04 | 11,016 | +5.49(+0.87%) |