Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 130.22 | 130.38 | 128.28 | 128.28 | 7,429,787 | -2.50(-1.91%) |
Jul 30, 2014 | 130.48 | 131.55 | 129.56 | 130.78 | 5,065,540 | +0.97(+0.75%) |
Jul 29, 2014 | 130.43 | 131.19 | 129.81 | 129.81 | 4,416,545 | -0.71(-0.55%) |
Jul 28, 2014 | 130.94 | 131.24 | 129.76 | 130.53 | 6,466,136 | -1.02(-0.78%) |
Jul 25, 2014 | 132.47 | 132.57 | 131.24 | 131.55 | 4,829,508 | -0.77(-0.58%) |
Jul 24, 2014 | 132.37 | 133.03 | 132.11 | 132.31 | 4,314,885 | +0.15(+0.12%) |
Jul 23, 2014 | 132.98 | 133.08 | 132.16 | 132.16 | 6,268,926 | -0.56(-0.42%) |
Jul 22, 2014 | 132.98 | 133.13 | 131.85 | 132.72 | 6,764,126 | +0.20(+0.15%) |
Jul 21, 2014 | 134.30 | 134.30 | 131.19 | 132.52 | 11,614,059 | -2.45(-1.81%) |
Jul 18, 2014 | 136.55 | 136.60 | 133.90 | 134.97 | 10,861,726 | -0.76(-0.56%) |
Jul 17, 2014 | 137.31 | 137.62 | 135.68 | 135.73 | 7,349,464 | -2.09(-1.52%) |
Jul 16, 2014 | 136.14 | 138.46 | 135.99 | 137.82 | 9,207,915 | +2.09(+1.54%) |
Jul 15, 2014 | 136.44 | 136.70 | 135.43 | 135.73 | 8,124,129 | -0.25(-0.19%) |
Jul 14, 2014 | 135.83 | 137.01 | 135.78 | 135.99 | 4,937,416 | +0.56(+0.41%) |
Jul 11, 2014 | 133.59 | 135.43 | 133.23 | 135.43 | 6,948,042 | +1.79(+1.34%) |
Jul 10, 2014 | 133.28 | 134.10 | 133.13 | 133.64 | 6,508,675 | -0.61(-0.46%) |
Jul 09, 2014 | 134.81 | 134.81 | 133.95 | 134.25 | 7,409,398 | -0.25(-0.19%) |
Jul 08, 2014 | 135.78 | 135.94 | 134.41 | 134.51 | 5,694,380 | -1.94(-1.42%) |
Jul 07, 2014 | 136.70 | 136.90 | 136.09 | 136.44 | 4,948,347 | -0.56(-0.41%) |
Jul 03, 2014 | 136.75 | 137.01 | 137.01 | 137.01 | 4,021,740 | +1.28(+0.94%) |
Jul 02, 2014 | 134.41 | 135.94 | 134.35 | 135.73 | 4,164,146 | +1.07(+0.80%) |
Jul 01, 2014 | 134.00 | 135.17 | 133.95 | 134.66 | 5,498,519 | +0.61(+0.46%) |
Jun 30, 2014 | 134.86 | 134.91 | 133.74 | 134.05 | 5,814,807 | -0.76(-0.57%) |
Jun 27, 2014 | 134.10 | 134.81 | 133.79 | 134.81 | 6,893,221 | +0.71(+0.53%) |
Jun 26, 2014 | 134.97 | 134.97 | 133.64 | 134.10 | 4,525,665 | -0.66(-0.49%) |
Jun 25, 2014 | 135.02 | 135.22 | 134.35 | 134.76 | 5,132,627 | -0.82(-0.60%) |
Jun 24, 2014 | 135.99 | 137.11 | 135.22 | 135.58 | 5,176,285 | -0.51(-0.37%) |
Jun 23, 2014 | 137.97 | 138.03 | 135.68 | 136.09 | 6,116,138 | -1.48(-1.08%) |
Jun 20, 2014 | 137.82 | 137.92 | 137.06 | 137.57 | 9,755,076 | +0.20(+0.15%) |
Jun 19, 2014 | 135.99 | 137.62 | 135.99 | 137.36 | 6,189,628 | +1.33(+0.97%) |
Jun 18, 2014 | 135.99 | 136.29 | 135.03 | 136.04 | 5,177,719 | +0.10(+0.07%) |
Jun 17, 2014 | 135.53 | 136.49 | 134.97 | 135.94 | 4,208,093 | +0.25(+0.19%) |
Jun 16, 2014 | 136.34 | 136.44 | 135.33 | 135.68 | 5,180,291 | -1.11(-0.81%) |
Jun 13, 2014 | 135.99 | 136.95 | 135.99 | 136.80 | 3,782,022 | +0.41(+0.30%) |
Jun 12, 2014 | 137.10 | 137.40 | 136.04 | 136.39 | 5,086,724 | -0.96(-0.70%) |
Jun 11, 2014 | 138.21 | 138.41 | 136.90 | 137.35 | 4,878,301 | -1.32(-0.95%) |
Jun 10, 2014 | 138.16 | 138.92 | 137.81 | 138.67 | 4,274,331 | +1.16(+0.85%) |
Jun 06, 2014 | 135.53 | 137.81 | 135.38 | 137.50 | 6,668,643 | +2.07(+1.53%) |
Jun 05, 2014 | 134.27 | 135.48 | 133.81 | 135.43 | 4,943,192 | +1.11(+0.83%) |
Jun 04, 2014 | 135.28 | 135.28 | 134.27 | 134.32 | 3,929,242 | -1.21(-0.90%) |
Jun 03, 2014 | 135.33 | 135.63 | 134.92 | 135.53 | 3,680,580 | -0.20(-0.15%) |
Jun 02, 2014 | 135.13 | 135.84 | 134.62 | 135.73 | 3,384,723 | +0.20(+0.15%) |
May 30, 2014 | 134.77 | 135.53 | 134.57 | 135.53 | 3,742,545 | +0.25(+0.19%) |
May 29, 2014 | 135.03 | 135.28 | 134.32 | 135.28 | 2,962,405 | +0.41(+0.30%) |
May 28, 2014 | 134.37 | 135.13 | 134.24 | 134.87 | 3,592,043 | +0.45(+0.34%) |
May 27, 2014 | 134.32 | 134.72 | 133.81 | 134.42 | 3,616,123 | +0.30(+0.23%) |
May 23, 2014 | 134.32 | 134.12 | 134.12 | 134.12 | 2,932,010 | -0.17(-0.13%) |
May 22, 2014 | 133.66 | 134.32 | 133.10 | 134.28 | 1,966,408 | +0.27(+0.20%) |
May 21, 2014 | 133.41 | 134.16 | 133.31 | 134.01 | 3,428,825 | +0.96(+0.72%) |
May 20, 2014 | 134.62 | 134.67 | 132.29 | 133.05 | 4,634,102 | -1.57(-1.17%) |
May 19, 2014 | 134.32 | 135.03 | 133.96 | 134.62 | 3,577,152 | -0.30(-0.22%) |
May 16, 2014 | 134.01 | 134.97 | 133.41 | 134.92 | 5,701,242 | +0.35(+0.26%) |
May 15, 2014 | 135.18 | 135.58 | 133.15 | 134.57 | 6,672,862 | -0.81(-0.60%) |
May 14, 2014 | 136.14 | 136.38 | 134.92 | 135.38 | 4,096,531 | -0.81(-0.59%) |
May 13, 2014 | 136.04 | 136.34 | 135.44 | 136.19 | 4,047,887 | +0.35(+0.26%) |
May 12, 2014 | 134.47 | 135.88 | 134.12 | 135.84 | 4,675,876 | +2.18(+1.63%) |
May 09, 2014 | 134.37 | 134.42 | 133.10 | 133.66 | 3,446,890 | -0.10(-0.08%) |
May 08, 2014 | 133.96 | 134.57 | 133.05 | 133.76 | 4,128,350 | -0.46(-0.34%) |
May 07, 2014 | 132.90 | 134.22 | 132.90 | 134.22 | 4,800,529 | +1.72(+1.30%) |
May 06, 2014 | 134.12 | 134.22 | 132.50 | 132.50 | 4,753,256 | -1.97(-1.47%) |
May 05, 2014 | 135.03 | 135.03 | 134.06 | 134.47 | 3,263,354 | -0.51(-0.37%) |
May 02, 2014 | 135.43 | 135.94 | 134.87 | 134.97 | 4,639,928 | -0.46(-0.34%) |