Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 259.29 | 259.90 | 253.91 | 254.69 | 2,642,820 | -6.46(-2.47%) |
Jul 30, 2014 | 264.87 | 266.39 | 260.00 | 261.15 | 2,290,535 | -2.47(-0.94%) |
Jul 29, 2014 | 261.56 | 265.44 | 261.56 | 263.62 | 1,346,887 | +1.05(+0.40%) |
Jul 28, 2014 | 265.21 | 266.43 | 260.95 | 262.57 | 1,499,351 | -3.48(-1.31%) |
Jul 25, 2014 | 268.29 | 268.49 | 265.44 | 266.05 | 1,346,381 | -3.92(-1.45%) |
Jul 24, 2014 | 271.03 | 271.84 | 268.02 | 269.98 | 1,287,620 | +0.24(+0.09%) |
Jul 23, 2014 | 267.71 | 269.94 | 266.56 | 269.74 | 1,428,191 | +1.89(+0.71%) |
Jul 22, 2014 | 266.76 | 269.03 | 265.95 | 267.85 | 1,652,798 | +2.23(+0.84%) |
Jul 21, 2014 | 264.12 | 266.09 | 262.40 | 265.61 | 1,358,935 | +0.44(+0.17%) |
Jul 18, 2014 | 261.99 | 265.78 | 261.59 | 265.17 | 985,484 | +3.45(+1.32%) |
Jul 17, 2014 | 268.12 | 270.21 | 261.01 | 261.72 | 1,489,563 | -5.31(-1.99%) |
Jul 16, 2014 | 263.65 | 267.51 | 263.14 | 267.04 | 1,417,411 | +4.77(+1.82%) |
Jul 15, 2014 | 267.00 | 267.88 | 260.17 | 262.26 | 2,149,751 | -6.02(-2.24%) |
Jul 14, 2014 | 266.70 | 269.54 | 266.66 | 268.29 | 999,228 | +3.35(+1.26%) |
Jul 11, 2014 | 268.02 | 268.59 | 264.73 | 264.94 | 1,105,791 | -3.99(-1.48%) |
Jul 10, 2014 | 267.34 | 270.52 | 266.22 | 268.93 | 2,428,866 | -3.96(-1.45%) |
Jul 09, 2014 | 270.62 | 272.95 | 269.88 | 272.89 | 980,816 | +2.61(+0.96%) |
Jul 08, 2014 | 270.55 | 271.19 | 267.04 | 270.28 | 1,518,554 | -0.47(-0.18%) |
Jul 07, 2014 | 276.00 | 276.37 | 270.28 | 270.76 | 946,647 | -5.78(-2.09%) |
Jul 03, 2014 | 276.95 | 276.54 | 276.54 | 276.54 | 215,386 | +0.51(+0.18%) |
Jul 02, 2014 | 277.25 | 278.77 | 275.29 | 276.03 | 791,689 | -1.62(-0.58%) |
Jul 01, 2014 | 278.57 | 279.71 | 277.05 | 277.66 | 664,695 | -0.68(-0.24%) |
Jun 30, 2014 | 276.68 | 278.47 | 274.95 | 278.33 | 787,965 | +1.96(+0.71%) |
Jun 27, 2014 | 273.46 | 276.61 | 273.46 | 276.37 | 720,197 | +1.28(+0.47%) |
Jun 26, 2014 | 276.34 | 276.37 | 271.84 | 275.09 | 758,816 | -0.68(-0.25%) |
Jun 25, 2014 | 270.62 | 276.20 | 270.05 | 275.76 | 1,520,887 | +4.33(+1.60%) |
Jun 24, 2014 | 281.14 | 282.43 | 270.74 | 271.43 | 1,973,443 | -10.86(-3.85%) |
Jun 23, 2014 | 282.32 | 284.29 | 281.68 | 282.29 | 829,506 | +0.51(+0.18%) |
Jun 20, 2014 | 280.70 | 282.26 | 278.64 | 281.78 | 970,451 | +2.41(+0.86%) |
Jun 19, 2014 | 276.81 | 279.38 | 275.73 | 279.38 | 960,793 | +2.80(+1.01%) |
Jun 18, 2014 | 272.45 | 276.67 | 272.45 | 276.57 | 573,066 | +2.94(+1.07%) |
Jun 17, 2014 | 271.98 | 274.11 | 270.53 | 273.64 | 940,593 | +0.44(+0.16%) |
Jun 16, 2014 | 272.56 | 274.11 | 271.19 | 273.20 | 1,022,426 | +0.74(+0.27%) |
Jun 13, 2014 | 270.56 | 272.45 | 267.36 | 272.45 | 1,193,529 | +3.11(+1.15%) |
Jun 12, 2014 | 267.49 | 271.41 | 266.75 | 269.35 | 2,045,380 | +3.55(+1.33%) |
Jun 11, 2014 | 261.95 | 266.28 | 261.14 | 265.80 | 1,156,805 | +2.60(+0.99%) |
Jun 10, 2014 | 263.68 | 264.79 | 262.29 | 263.20 | 454,466 | -0.51(-0.19%) |
Jun 06, 2014 | 261.85 | 264.59 | 261.85 | 263.71 | 578,018 | +1.76(+0.67%) |
Jun 05, 2014 | 260.13 | 262.09 | 256.96 | 261.95 | 696,978 | +2.26(+0.87%) |
Jun 04, 2014 | 258.27 | 260.40 | 256.79 | 259.69 | 392,064 | +0.71(+0.27%) |
Jun 03, 2014 | 256.96 | 259.05 | 255.68 | 258.98 | 510,144 | +1.82(+0.71%) |
Jun 02, 2014 | 260.23 | 262.19 | 256.75 | 257.16 | 793,530 | -2.94(-1.13%) |
May 30, 2014 | 262.19 | 262.56 | 259.03 | 260.10 | 736,638 | -2.67(-1.02%) |
May 29, 2014 | 258.51 | 262.97 | 257.46 | 262.76 | 800,103 | +4.69(+1.82%) |
May 28, 2014 | 255.10 | 258.81 | 253.21 | 258.07 | 1,426,499 | +2.90(+1.14%) |
May 27, 2014 | 252.87 | 255.51 | 251.86 | 255.17 | 944,184 | +2.73(+1.08%) |
May 23, 2014 | 254.32 | 252.43 | 252.43 | 252.43 | 726,511 | -3.51(-1.37%) |
May 22, 2014 | 256.21 | 257.90 | 254.49 | 255.94 | 792,016 | +0.67(+0.26%) |
May 21, 2014 | 253.75 | 255.68 | 251.93 | 255.27 | 1,159,442 | +4.29(+1.71%) |
May 20, 2014 | 253.55 | 253.55 | 250.00 | 250.98 | 607,847 | -1.92(-0.76%) |
May 19, 2014 | 248.92 | 254.44 | 248.92 | 252.91 | 683,081 | +2.36(+0.94%) |
May 16, 2014 | 251.32 | 251.76 | 247.13 | 250.54 | 1,216,900 | -0.13(-0.05%) |
May 15, 2014 | 252.06 | 252.60 | 245.95 | 250.68 | 2,698,107 | -2.57(-1.01%) |
May 14, 2014 | 254.97 | 256.45 | 253.04 | 253.24 | 970,528 | -2.67(-1.04%) |
May 13, 2014 | 254.73 | 256.65 | 253.18 | 255.91 | 873,995 | +2.19(+0.86%) |
May 12, 2014 | 251.93 | 254.97 | 251.56 | 253.72 | 585,569 | +2.40(+0.95%) |
May 09, 2014 | 251.76 | 252.23 | 249.66 | 251.32 | 745,929 | -0.44(-0.17%) |
May 08, 2014 | 257.77 | 258.85 | 251.49 | 251.76 | 1,476,514 | -7.77(-2.99%) |
May 07, 2014 | 261.25 | 262.56 | 255.13 | 259.52 | 974,748 | +0.24(+0.09%) |
May 06, 2014 | 261.92 | 262.70 | 259.02 | 259.29 | 1,016,986 | -1.01(-0.39%) |
May 05, 2014 | 260.00 | 262.93 | 257.73 | 260.30 | 478,974 | -0.61(-0.23%) |
May 02, 2014 | 259.49 | 263.14 | 258.24 | 260.91 | 538,809 | +1.72(+0.66%) |