Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 184.56 | 186.69 | 181.60 | 182.01 | 2,295,425 | -4.62(-2.47%) |
Jul 30, 2014 | 186.36 | 187.13 | 183.32 | 186.63 | 2,077,556 | +1.02(+0.55%) |
Jul 29, 2014 | 180.35 | 188.24 | 180.30 | 185.60 | 6,045,480 | +5.50(+3.05%) |
Jul 28, 2014 | 175.57 | 180.21 | 175.57 | 180.10 | 3,247,774 | +5.55(+3.18%) |
Jul 25, 2014 | 174.07 | 175.99 | 173.31 | 174.56 | 978,226 | -0.48(-0.27%) |
Jul 24, 2014 | 176.90 | 177.79 | 174.57 | 175.03 | 964,749 | -1.04(-0.59%) |
Jul 23, 2014 | 177.03 | 177.54 | 175.29 | 176.08 | 924,821 | -0.89(-0.50%) |
Jul 22, 2014 | 174.04 | 177.89 | 173.63 | 176.96 | 1,421,191 | +4.08(+2.36%) |
Jul 21, 2014 | 170.83 | 172.97 | 170.40 | 172.88 | 1,387,052 | +1.29(+0.75%) |
Jul 18, 2014 | 171.27 | 172.45 | 170.66 | 171.59 | 1,186,335 | +1.54(+0.91%) |
Jul 17, 2014 | 170.20 | 173.39 | 169.46 | 170.05 | 2,471,793 | -3.99(-2.29%) |
Jul 16, 2014 | 174.26 | 174.84 | 172.63 | 174.04 | 1,437,489 | +1.15(+0.67%) |
Jul 15, 2014 | 174.70 | 175.15 | 170.95 | 172.88 | 1,357,017 | -0.35(-0.20%) |
Jul 14, 2014 | 174.71 | 177.05 | 172.96 | 173.23 | 1,060,009 | +0.16(+0.09%) |
Jul 11, 2014 | 172.98 | 174.41 | 171.85 | 173.07 | 773,292 | -0.39(-0.23%) |
Jul 10, 2014 | 172.43 | 174.41 | 170.95 | 173.46 | 1,023,545 | -2.45(-1.39%) |
Jul 09, 2014 | 172.02 | 176.06 | 170.20 | 175.91 | 1,513,956 | +3.31(+1.92%) |
Jul 08, 2014 | 176.68 | 177.52 | 171.30 | 172.60 | 1,925,672 | -5.46(-3.07%) |
Jul 07, 2014 | 178.79 | 180.07 | 176.20 | 178.06 | 1,525,931 | -2.84(-1.57%) |
Jul 03, 2014 | 181.03 | 180.91 | 180.91 | 180.91 | 787,746 | +0.24(+0.13%) |
Jul 02, 2014 | 179.40 | 181.61 | 178.77 | 180.67 | 1,595,581 | +1.27(+0.71%) |
Jul 01, 2014 | 177.51 | 181.29 | 177.26 | 179.40 | 1,309,430 | +2.20(+1.24%) |
Jun 30, 2014 | 177.59 | 178.00 | 175.44 | 177.19 | 1,051,411 | +0.57(+0.32%) |
Jun 27, 2014 | 179.04 | 180.14 | 176.38 | 176.62 | 1,301,373 | -0.98(-0.55%) |
Jun 26, 2014 | 176.38 | 179.41 | 175.97 | 177.60 | 2,041,911 | +3.79(+2.18%) |
Jun 25, 2014 | 171.76 | 174.99 | 171.27 | 173.81 | 1,361,988 | +1.67(+0.97%) |
Jun 24, 2014 | 172.19 | 174.93 | 171.71 | 172.14 | 1,812,469 | +0.41(+0.24%) |
Jun 23, 2014 | 169.99 | 171.98 | 168.33 | 171.73 | 1,627,329 | +0.32(+0.18%) |
Jun 20, 2014 | 173.22 | 173.87 | 170.87 | 171.41 | 1,986,150 | -1.55(-0.90%) |
Jun 19, 2014 | 171.41 | 175.01 | 171.34 | 172.97 | 1,713,623 | +2.74(+1.61%) |
Jun 18, 2014 | 167.40 | 170.41 | 166.24 | 170.23 | 1,463,775 | +1.67(+0.99%) |
Jun 17, 2014 | 168.61 | 169.66 | 167.54 | 168.56 | 1,580,801 | -1.43(-0.84%) |
Jun 16, 2014 | 169.46 | 170.66 | 168.18 | 169.99 | 1,220,531 | -1.66(-0.96%) |
Jun 13, 2014 | 169.05 | 171.99 | 168.21 | 171.65 | 1,263,033 | +3.29(+1.95%) |
Jun 12, 2014 | 171.66 | 172.34 | 167.98 | 168.36 | 1,249,205 | -3.30(-1.92%) |
Jun 11, 2014 | 169.74 | 172.45 | 169.24 | 171.66 | 1,608,153 | +2.74(+1.62%) |
Jun 10, 2014 | 168.32 | 169.23 | 165.19 | 168.92 | 2,996,233 | -6.07(-3.47%) |
Jun 06, 2014 | 176.11 | 176.86 | 174.22 | 174.99 | 1,025,273 | -0.74(-0.42%) |
Jun 05, 2014 | 179.40 | 180.98 | 175.51 | 175.73 | 1,573,282 | -3.72(-2.07%) |
Jun 04, 2014 | 176.31 | 180.13 | 175.86 | 179.46 | 1,209,590 | +1.69(+0.95%) |
Jun 03, 2014 | 181.78 | 181.78 | 176.38 | 177.77 | 2,577,721 | -8.36(-4.49%) |
Jun 02, 2014 | 183.74 | 186.14 | 182.35 | 186.12 | 813,887 | +2.60(+1.42%) |
May 30, 2014 | 187.81 | 187.81 | 182.66 | 183.52 | 1,592,706 | -4.29(-2.28%) |
May 29, 2014 | 186.31 | 187.81 | 184.17 | 187.81 | 1,105,668 | +1.70(+0.91%) |
May 28, 2014 | 184.98 | 186.66 | 183.08 | 186.11 | 1,855,462 | +2.01(+1.09%) |
May 27, 2014 | 177.84 | 184.38 | 177.84 | 184.10 | 2,557,061 | +6.65(+3.75%) |
May 23, 2014 | 178.23 | 177.45 | 177.45 | 177.45 | 1,527,701 | -0.95(-0.53%) |
May 22, 2014 | 175.65 | 179.50 | 174.72 | 178.40 | 1,400,091 | +3.52(+2.01%) |
May 21, 2014 | 171.71 | 175.01 | 171.21 | 174.88 | 1,813,910 | +3.97(+2.32%) |
May 20, 2014 | 172.52 | 174.44 | 169.96 | 170.91 | 2,375,039 | -2.87(-1.65%) |
May 19, 2014 | 171.15 | 176.12 | 169.48 | 173.78 | 1,993,932 | +1.53(+0.89%) |
May 16, 2014 | 172.31 | 173.60 | 168.62 | 172.25 | 2,771,979 | +0.04(+0.02%) |
May 15, 2014 | 171.57 | 172.75 | 166.55 | 172.21 | 2,514,033 | +0.43(+0.25%) |
May 14, 2014 | 175.27 | 175.40 | 170.80 | 171.78 | 2,800,508 | -4.08(-2.32%) |
May 13, 2014 | 173.94 | 177.05 | 171.96 | 175.86 | 2,013,985 | +3.05(+1.76%) |
May 12, 2014 | 170.37 | 175.84 | 170.37 | 172.81 | 2,065,076 | +2.71(+1.59%) |
May 09, 2014 | 168.79 | 171.30 | 166.64 | 170.11 | 1,932,585 | +3.43(+2.06%) |
May 08, 2014 | 167.72 | 175.63 | 165.53 | 166.68 | 4,173,134 | -7.20(-4.14%) |
May 07, 2014 | 175.97 | 177.82 | 166.76 | 173.88 | 4,076,182 | -2.21(-1.26%) |
May 06, 2014 | 183.40 | 184.84 | 176.04 | 176.10 | 2,829,862 | -7.72(-4.20%) |
May 05, 2014 | 186.43 | 186.71 | 181.58 | 183.82 | 3,179,266 | -4.27(-2.27%) |
May 02, 2014 | 181.82 | 188.64 | 180.72 | 188.09 | 4,692,655 | +12.77(+7.28%) |