Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 196.90 | 197.81 | 192.43 | 192.96 | 681,523 | -6.02(-3.03%) |
Jul 30, 2014 | 202.29 | 202.29 | 195.95 | 198.98 | 402,106 | +1.35(+0.68%) |
Jul 29, 2014 | 202.28 | 202.29 | 196.22 | 197.64 | 566,787 | -2.27(-1.13%) |
Jul 28, 2014 | 198.65 | 200.70 | 198.03 | 199.90 | 535,117 | +1.24(+0.62%) |
Jul 25, 2014 | 198.80 | 200.78 | 198.27 | 198.66 | 246,563 | -1.62(-0.81%) |
Jul 24, 2014 | 201.65 | 201.85 | 199.81 | 200.28 | 233,938 | +0.14(+0.07%) |
Jul 23, 2014 | 200.69 | 202.41 | 199.84 | 200.15 | 260,305 | -0.52(-0.26%) |
Jul 22, 2014 | 200.39 | 202.01 | 199.42 | 200.67 | 347,408 | +1.93(+0.97%) |
Jul 21, 2014 | 197.41 | 199.11 | 196.75 | 198.74 | 224,405 | -0.30(-0.15%) |
Jul 18, 2014 | 196.72 | 199.96 | 196.13 | 199.04 | 386,509 | +3.19(+1.63%) |
Jul 17, 2014 | 197.74 | 200.57 | 195.49 | 195.85 | 428,467 | -3.20(-1.61%) |
Jul 16, 2014 | 199.75 | 202.86 | 198.09 | 199.05 | 254,224 | +0.46(+0.23%) |
Jul 15, 2014 | 198.00 | 200.29 | 197.26 | 198.59 | 402,078 | +0.28(+0.14%) |
Jul 14, 2014 | 199.75 | 199.75 | 197.68 | 198.31 | 371,863 | +0.83(+0.42%) |
Jul 11, 2014 | 196.37 | 198.15 | 195.93 | 197.47 | 267,528 | +1.06(+0.54%) |
Jul 10, 2014 | 195.10 | 197.12 | 194.31 | 196.42 | 514,069 | -2.61(-1.31%) |
Jul 09, 2014 | 201.36 | 201.44 | 198.24 | 199.03 | 815,857 | -0.17(-0.09%) |
Jul 08, 2014 | 199.88 | 200.30 | 197.74 | 199.21 | 527,823 | -0.92(-0.46%) |
Jul 07, 2014 | 201.34 | 202.12 | 199.51 | 200.13 | 461,063 | -1.95(-0.96%) |
Jul 03, 2014 | 200.19 | 202.07 | 202.07 | 202.07 | 277,872 | +2.80(+1.40%) |
Jul 02, 2014 | 198.41 | 199.98 | 197.77 | 199.27 | 555,780 | +0.47(+0.24%) |
Jul 01, 2014 | 200.90 | 201.69 | 198.68 | 198.80 | 826,382 | -0.12(-0.06%) |
Jun 30, 2014 | 195.47 | 199.43 | 195.47 | 198.91 | 8,909,205 | +2.86(+1.46%) |
Jun 27, 2014 | 193.38 | 196.65 | 193.03 | 196.06 | 828,872 | +1.84(+0.95%) |
Jun 26, 2014 | 198.01 | 198.22 | 193.90 | 194.22 | 713,037 | -3.32(-1.68%) |
Jun 25, 2014 | 195.25 | 198.86 | 194.68 | 197.54 | 1,003,831 | +2.34(+1.20%) |
Jun 24, 2014 | 195.83 | 198.47 | 195.01 | 195.20 | 363,805 | -1.76(-0.90%) |
Jun 23, 2014 | 196.85 | 198.04 | 195.38 | 196.96 | 343,609 | +0.00(+0.00%) |
Jun 20, 2014 | 195.78 | 197.24 | 195.31 | 196.96 | 771,187 | +1.60(+0.82%) |
Jun 19, 2014 | 197.30 | 198.16 | 194.14 | 195.36 | 280,982 | -1.10(-0.56%) |
Jun 18, 2014 | 197.63 | 197.63 | 194.34 | 196.47 | 437,384 | -0.70(-0.35%) |
Jun 17, 2014 | 193.59 | 198.41 | 193.59 | 197.16 | 535,938 | +2.59(+1.33%) |
Jun 16, 2014 | 190.75 | 194.74 | 190.67 | 194.58 | 631,551 | +3.83(+2.01%) |
Jun 13, 2014 | 192.54 | 192.64 | 190.09 | 190.75 | 268,808 | -0.94(-0.49%) |
Jun 12, 2014 | 192.11 | 193.61 | 191.34 | 191.69 | 358,160 | -1.28(-0.66%) |
Jun 11, 2014 | 192.61 | 193.09 | 191.33 | 192.97 | 267,863 | -0.88(-0.45%) |
Jun 10, 2014 | 193.72 | 193.87 | 192.36 | 193.85 | 245,008 | -1.37(-0.70%) |
Jun 06, 2014 | 192.53 | 195.74 | 191.46 | 195.22 | 644,344 | +2.94(+1.53%) |
Jun 05, 2014 | 188.54 | 192.52 | 186.70 | 192.28 | 700,841 | +4.65(+2.48%) |
Jun 04, 2014 | 184.29 | 187.88 | 183.00 | 187.63 | 483,518 | +2.95(+1.60%) |
Jun 03, 2014 | 183.47 | 184.90 | 182.23 | 184.68 | 425,351 | +0.31(+0.17%) |
Jun 02, 2014 | 183.29 | 184.55 | 179.87 | 184.37 | 392,974 | +1.72(+0.94%) |
May 30, 2014 | 182.86 | 183.61 | 181.06 | 182.65 | 336,318 | -1.02(-0.55%) |
May 29, 2014 | 181.24 | 183.69 | 180.22 | 183.66 | 357,422 | +3.02(+1.67%) |
May 28, 2014 | 184.76 | 185.41 | 180.64 | 180.64 | 734,915 | -4.08(-2.21%) |
May 27, 2014 | 184.76 | 185.90 | 183.57 | 184.72 | 291,862 | +0.86(+0.47%) |
May 23, 2014 | 183.78 | 183.86 | 183.86 | 183.86 | 410,149 | -0.20(-0.11%) |
May 22, 2014 | 181.26 | 184.61 | 180.61 | 184.06 | 413,250 | +3.68(+2.04%) |
May 21, 2014 | 179.57 | 182.51 | 179.35 | 180.38 | 505,822 | +1.83(+1.02%) |
May 20, 2014 | 181.79 | 181.79 | 177.70 | 178.55 | 482,800 | -4.00(-2.19%) |
May 19, 2014 | 178.64 | 182.65 | 177.75 | 182.55 | 433,198 | +3.36(+1.88%) |
May 16, 2014 | 180.81 | 180.84 | 177.73 | 179.19 | 344,629 | -0.83(-0.46%) |
May 15, 2014 | 183.32 | 183.81 | 177.59 | 180.02 | 450,376 | -4.43(-2.40%) |
May 14, 2014 | 186.52 | 187.70 | 184.29 | 184.45 | 219,861 | -2.79(-1.49%) |
May 13, 2014 | 189.65 | 189.99 | 186.75 | 187.24 | 281,249 | -2.27(-1.20%) |
May 12, 2014 | 186.96 | 189.99 | 186.72 | 189.50 | 307,479 | +3.87(+2.09%) |
May 09, 2014 | 186.60 | 186.63 | 184.01 | 185.63 | 432,409 | -0.50(-0.27%) |
May 08, 2014 | 188.99 | 191.46 | 185.78 | 186.13 | 565,494 | -3.72(-1.96%) |
May 07, 2014 | 187.52 | 189.87 | 184.93 | 189.85 | 429,890 | +3.29(+1.77%) |
May 06, 2014 | 189.27 | 189.27 | 186.31 | 186.56 | 271,149 | -2.96(-1.56%) |
May 05, 2014 | 188.87 | 189.88 | 187.13 | 189.52 | 269,904 | -1.22(-0.64%) |
May 02, 2014 | 189.48 | 190.91 | 188.29 | 190.74 | 416,818 | +1.06(+0.56%) |