Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 220.31 | 225.88 | 218.01 | 220.40 | 88,107 | -4.41(-1.96%) |
Jul 30, 2014 | 218.90 | 225.21 | 217.10 | 224.81 | 69,936 | +7.01(+3.22%) |
Jul 29, 2014 | 218.25 | 219.16 | 216.32 | 217.80 | 29,429 | +0.27(+0.12%) |
Jul 28, 2014 | 220.14 | 220.32 | 216.10 | 217.53 | 36,532 | -1.71(-0.78%) |
Jul 25, 2014 | 221.01 | 221.71 | 216.96 | 219.24 | 32,377 | -3.11(-1.40%) |
Jul 24, 2014 | 222.56 | 223.00 | 220.01 | 222.35 | 27,321 | +0.28(+0.13%) |
Jul 23, 2014 | 220.62 | 222.75 | 220.01 | 222.07 | 24,886 | +1.22(+0.55%) |
Jul 22, 2014 | 221.69 | 223.47 | 220.22 | 220.85 | 27,946 | -0.83(-0.37%) |
Jul 21, 2014 | 222.26 | 222.81 | 219.84 | 221.68 | 26,991 | -1.97(-0.88%) |
Jul 18, 2014 | 219.12 | 223.81 | 219.12 | 223.65 | 37,116 | +4.15(+1.89%) |
Jul 17, 2014 | 223.66 | 223.99 | 219.00 | 219.50 | 39,271 | -5.62(-2.50%) |
Jul 16, 2014 | 227.46 | 227.59 | 223.75 | 225.12 | 31,853 | -1.25(-0.55%) |
Jul 15, 2014 | 230.13 | 230.28 | 225.61 | 226.37 | 49,074 | -2.81(-1.23%) |
Jul 14, 2014 | 227.01 | 231.29 | 226.70 | 229.18 | 40,985 | +2.49(+1.10%) |
Jul 11, 2014 | 225.51 | 227.04 | 224.02 | 226.69 | 26,501 | +0.37(+0.16%) |
Jul 10, 2014 | 226.56 | 227.40 | 225.35 | 226.32 | 49,569 | -4.65(-2.01%) |
Jul 09, 2014 | 231.71 | 231.99 | 229.37 | 230.97 | 35,911 | +0.60(+0.26%) |
Jul 08, 2014 | 230.71 | 231.53 | 228.28 | 230.37 | 52,518 | -1.39(-0.60%) |
Jul 07, 2014 | 229.96 | 233.50 | 229.96 | 231.76 | 56,875 | -0.54(-0.23%) |
Jul 03, 2014 | 228.80 | 232.30 | 232.30 | 232.30 | 48,200 | +3.38(+1.48%) |
Jul 02, 2014 | 228.77 | 229.71 | 227.04 | 228.92 | 47,668 | +0.24(+0.10%) |
Jul 01, 2014 | 223.39 | 229.95 | 223.39 | 228.68 | 77,219 | +5.16(+2.31%) |
Jun 30, 2014 | 221.49 | 224.00 | 220.62 | 223.52 | 56,157 | +1.19(+0.54%) |
Jun 27, 2014 | 220.41 | 225.00 | 220.41 | 222.33 | 46,458 | +0.17(+0.08%) |
Jun 26, 2014 | 222.75 | 222.75 | 220.00 | 222.16 | 31,273 | -1.14(-0.51%) |
Jun 25, 2014 | 218.27 | 223.77 | 218.04 | 223.30 | 48,629 | +3.65(+1.66%) |
Jun 24, 2014 | 222.00 | 222.63 | 218.66 | 219.65 | 44,325 | -2.71(-1.22%) |
Jun 23, 2014 | 226.52 | 226.67 | 221.89 | 222.36 | 49,312 | -3.81(-1.68%) |
Jun 20, 2014 | 226.00 | 226.75 | 224.61 | 226.17 | 80,400 | -0.06(-0.03%) |
Jun 19, 2014 | 224.17 | 227.09 | 223.78 | 226.23 | 57,420 | +2.23(+1.00%) |
Jun 18, 2014 | 222.00 | 224.00 | 221.10 | 224.00 | 32,179 | +1.51(+0.68%) |
Jun 17, 2014 | 221.00 | 224.00 | 219.59 | 222.49 | 55,151 | +1.55(+0.70%) |
Jun 16, 2014 | 219.48 | 221.66 | 215.88 | 220.94 | 71,540 | +1.83(+0.84%) |
Jun 13, 2014 | 218.76 | 220.10 | 217.00 | 219.11 | 54,979 | +1.64(+0.75%) |
Jun 12, 2014 | 216.27 | 218.61 | 215.29 | 217.47 | 106,030 | +5.40(+2.55%) |
Jun 11, 2014 | 213.00 | 213.99 | 211.80 | 212.07 | 66,384 | -2.06(-0.96%) |
Jun 10, 2014 | 215.00 | 216.20 | 212.76 | 214.13 | 46,994 | -1.11(-0.52%) |
Jun 06, 2014 | 214.75 | 216.00 | 213.20 | 215.24 | 64,185 | +1.90(+0.89%) |
Jun 05, 2014 | 212.50 | 214.52 | 208.82 | 213.34 | 61,065 | +0.91(+0.43%) |
Jun 04, 2014 | 213.70 | 214.24 | 212.12 | 212.43 | 67,224 | -2.40(-1.12%) |
Jun 03, 2014 | 217.84 | 217.84 | 212.61 | 214.83 | 51,769 | -3.50(-1.60%) |
Jun 02, 2014 | 214.34 | 218.43 | 214.34 | 218.33 | 88,992 | +3.92(+1.83%) |
May 30, 2014 | 219.57 | 219.76 | 213.59 | 214.41 | 94,232 | -4.54(-2.07%) |
May 29, 2014 | 218.86 | 220.05 | 217.81 | 218.95 | 40,392 | +0.05(+0.02%) |
May 28, 2014 | 220.85 | 222.40 | 218.00 | 218.90 | 62,535 | -2.88(-1.30%) |
May 27, 2014 | 222.12 | 223.98 | 219.00 | 221.78 | 51,942 | -0.18(-0.08%) |
May 23, 2014 | 222.34 | 221.96 | 221.96 | 221.96 | 42,500 | -1.17(-0.52%) |
May 22, 2014 | 220.78 | 224.00 | 219.11 | 223.13 | 46,682 | +2.78(+1.26%) |
May 21, 2014 | 225.57 | 225.83 | 220.00 | 220.35 | 70,241 | -3.44(-1.54%) |
May 20, 2014 | 227.78 | 227.78 | 221.09 | 223.79 | 129,885 | -4.68(-2.05%) |
May 19, 2014 | 223.18 | 228.79 | 222.96 | 228.47 | 78,913 | +3.36(+1.49%) |
May 16, 2014 | 219.66 | 225.12 | 219.66 | 225.11 | 45,809 | +5.45(+2.48%) |
May 15, 2014 | 220.00 | 220.21 | 215.70 | 219.66 | 99,844 | -0.88(-0.40%) |
May 14, 2014 | 227.00 | 227.00 | 220.52 | 220.54 | 63,325 | -7.10(-3.12%) |
May 13, 2014 | 233.39 | 233.39 | 227.19 | 227.64 | 36,603 | -5.79(-2.48%) |
May 12, 2014 | 224.01 | 234.22 | 224.01 | 233.43 | 78,574 | +10.18(+4.56%) |
May 09, 2014 | 230.00 | 230.94 | 222.00 | 223.25 | 109,355 | -8.22(-3.55%) |
May 08, 2014 | 233.53 | 237.79 | 230.08 | 231.47 | 84,535 | -3.41(-1.45%) |
May 07, 2014 | 234.08 | 235.93 | 231.59 | 234.88 | 91,809 | +1.58(+0.68%) |
May 06, 2014 | 238.68 | 239.85 | 232.95 | 233.30 | 77,180 | -5.94(-2.48%) |
May 05, 2014 | 239.42 | 240.81 | 238.12 | 239.24 | 48,392 | -1.07(-0.45%) |
May 02, 2014 | 236.20 | 241.97 | 235.04 | 240.31 | 67,878 | +5.17(+2.20%) |