Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 153.53 | 153.65 | 151.48 | 151.48 | 2,835,698 | -3.11(-2.01%) |
Jul 30, 2014 | 155.12 | 155.31 | 153.96 | 154.59 | 1,318,350 | +0.00(+0.00%) |
Jul 29, 2014 | 155.54 | 155.70 | 154.57 | 154.59 | 746,452 | -0.66(-0.42%) |
Jul 28, 2014 | 155.24 | 155.45 | 154.32 | 155.25 | 567,365 | +0.07(+0.04%) |
Jul 25, 2014 | 155.49 | 155.60 | 154.89 | 155.18 | 742,635 | -0.74(-0.48%) |
Jul 24, 2014 | 156.10 | 156.22 | 155.77 | 155.92 | 625,963 | +0.00(+0.00%) |
Jul 23, 2014 | 155.79 | 156.07 | 155.49 | 155.92 | 877,062 | +0.37(+0.24%) |
Jul 22, 2014 | 155.43 | 155.83 | 155.30 | 155.55 | 1,763,372 | +0.69(+0.45%) |
Jul 21, 2014 | 154.69 | 155.00 | 154.19 | 154.86 | 1,011,684 | -0.33(-0.22%) |
Jul 18, 2014 | 154.10 | 155.31 | 154.03 | 155.19 | 667,898 | +1.62(+1.05%) |
Jul 17, 2014 | 154.90 | 155.47 | 153.39 | 153.58 | 1,289,273 | -1.82(-1.17%) |
Jul 16, 2014 | 155.49 | 155.59 | 154.95 | 155.40 | 628,927 | +0.59(+0.38%) |
Jul 15, 2014 | 155.15 | 155.43 | 154.13 | 154.81 | 1,410,020 | -0.27(-0.17%) |
Jul 14, 2014 | 155.11 | 155.29 | 154.95 | 155.07 | 576,015 | +0.76(+0.49%) |
Jul 11, 2014 | 154.03 | 154.39 | 153.66 | 154.31 | 607,972 | +0.21(+0.13%) |
Jul 10, 2014 | 153.23 | 154.48 | 153.09 | 154.11 | 717,930 | -0.59(-0.38%) |
Jul 09, 2014 | 154.39 | 154.83 | 154.08 | 154.70 | 1,086,773 | +0.64(+0.42%) |
Jul 08, 2014 | 154.74 | 154.78 | 153.65 | 154.06 | 875,458 | -1.00(-0.65%) |
Jul 07, 2014 | 155.26 | 155.37 | 154.80 | 155.06 | 1,345,375 | -0.51(-0.32%) |
Jul 03, 2014 | 155.20 | 155.56 | 155.56 | 155.56 | 383,058 | +0.78(+0.50%) |
Jul 02, 2014 | 154.65 | 154.96 | 154.57 | 154.78 | 597,474 | +0.11(+0.07%) |
Jul 01, 2014 | 153.98 | 155.10 | 153.94 | 154.67 | 1,400,646 | +1.08(+0.70%) |
Jun 30, 2014 | 153.59 | 153.93 | 153.47 | 153.59 | 1,470,584 | -0.04(-0.03%) |
Jun 27, 2014 | 153.04 | 153.70 | 152.96 | 153.64 | 1,205,955 | +0.27(+0.17%) |
Jun 26, 2014 | 153.53 | 153.55 | 152.35 | 153.37 | 790,659 | -0.08(-0.05%) |
Jun 25, 2014 | 152.49 | 153.64 | 152.48 | 153.45 | 684,609 | +0.65(+0.43%) |
Jun 24, 2014 | 153.47 | 154.20 | 152.63 | 152.80 | 457,531 | -0.91(-0.59%) |
Jun 23, 2014 | 153.82 | 153.85 | 153.46 | 153.70 | 861,753 | -0.76(-0.49%) |
Jun 20, 2014 | 154.52 | 154.57 | 154.29 | 154.47 | 969,979 | +0.31(+0.20%) |
Jun 19, 2014 | 154.12 | 154.26 | 153.66 | 154.16 | 872,509 | +0.19(+0.12%) |
Jun 18, 2014 | 152.87 | 154.06 | 152.51 | 153.97 | 583,906 | +1.14(+0.75%) |
Jun 17, 2014 | 152.22 | 152.95 | 152.05 | 152.83 | 3,422,519 | +0.40(+0.26%) |
Jun 16, 2014 | 152.10 | 152.72 | 151.94 | 152.43 | 883,947 | +0.13(+0.08%) |
Jun 13, 2014 | 152.14 | 152.43 | 151.66 | 152.30 | 854,257 | +0.48(+0.32%) |
Jun 12, 2014 | 152.73 | 152.81 | 151.50 | 151.82 | 1,041,374 | -1.14(-0.74%) |
Jun 11, 2014 | 152.92 | 153.07 | 152.58 | 152.96 | 652,027 | -0.50(-0.32%) |
Jun 10, 2014 | 153.25 | 153.48 | 152.93 | 153.46 | 1,121,315 | +0.19(+0.12%) |
Jun 06, 2014 | 152.90 | 153.30 | 152.81 | 153.27 | 685,534 | +0.73(+0.48%) |
Jun 05, 2014 | 151.72 | 152.69 | 151.20 | 152.54 | 997,151 | +1.03(+0.68%) |
Jun 04, 2014 | 150.97 | 151.64 | 150.83 | 151.51 | 1,150,491 | +0.27(+0.18%) |
Jun 03, 2014 | 150.96 | 151.33 | 150.84 | 151.24 | 1,463,707 | -0.09(-0.06%) |
Jun 02, 2014 | 151.37 | 151.38 | 150.61 | 151.33 | 1,543,097 | +0.21(+0.14%) |
May 30, 2014 | 150.79 | 151.25 | 150.64 | 151.13 | 1,021,825 | +0.20(+0.13%) |
May 29, 2014 | 150.50 | 150.93 | 150.12 | 150.93 | 632,050 | +0.86(+0.57%) |
May 28, 2014 | 150.25 | 150.48 | 149.88 | 150.07 | 1,157,557 | -0.15(-0.10%) |
May 27, 2014 | 149.88 | 150.27 | 149.80 | 150.23 | 1,039,683 | +0.88(+0.59%) |
May 23, 2014 | 148.87 | 149.35 | 149.35 | 149.35 | 717,168 | +0.43(+0.29%) |
May 22, 2014 | 148.39 | 148.99 | 148.14 | 148.92 | 865,057 | +0.59(+0.40%) |
May 21, 2014 | 147.54 | 148.41 | 147.50 | 148.33 | 1,158,068 | +1.28(+0.87%) |
May 20, 2014 | 147.97 | 147.99 | 146.73 | 147.05 | 781,948 | -0.98(-0.66%) |
May 19, 2014 | 147.22 | 148.18 | 147.07 | 148.03 | 1,082,839 | +0.50(+0.34%) |
May 16, 2014 | 147.06 | 147.54 | 146.46 | 147.52 | 817,236 | +0.57(+0.39%) |
May 15, 2014 | 148.00 | 148.03 | 146.27 | 146.95 | 3,727,926 | -1.34(-0.90%) |
May 14, 2014 | 148.87 | 148.92 | 148.09 | 148.29 | 1,560,367 | -0.72(-0.48%) |
May 13, 2014 | 149.02 | 149.36 | 148.85 | 149.00 | 1,162,185 | +0.14(+0.09%) |
May 12, 2014 | 148.06 | 148.93 | 148.06 | 148.87 | 911,178 | +1.39(+0.95%) |
May 09, 2014 | 147.22 | 147.48 | 146.55 | 147.47 | 1,116,095 | +0.26(+0.17%) |
May 08, 2014 | 147.20 | 148.26 | 146.75 | 147.22 | 1,624,523 | -0.18(-0.12%) |
May 07, 2014 | 147.00 | 147.42 | 145.90 | 147.40 | 1,355,867 | +0.86(+0.59%) |
May 06, 2014 | 147.46 | 147.56 | 146.47 | 146.53 | 663,192 | -1.28(-0.87%) |
May 05, 2014 | 146.80 | 147.85 | 146.39 | 147.81 | 925,940 | +0.31(+0.21%) |
May 02, 2014 | 147.71 | 148.31 | 147.28 | 147.51 | 881,757 | -0.24(-0.16%) |