Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 142.97 | 143.65 | 141.62 | 141.69 | 4,625,853 | -2.37(-1.64%) |
Jul 30, 2014 | 144.22 | 145.46 | 143.73 | 144.05 | 2,872,283 | +0.18(+0.13%) |
Jul 29, 2014 | 144.39 | 145.16 | 143.80 | 143.87 | 3,739,548 | -0.34(-0.23%) |
Jul 28, 2014 | 143.43 | 144.63 | 143.16 | 144.21 | 2,810,343 | +0.45(+0.31%) |
Jul 25, 2014 | 144.18 | 144.63 | 143.20 | 143.76 | 2,590,495 | -0.70(-0.49%) |
Jul 24, 2014 | 144.91 | 145.33 | 143.93 | 144.46 | 2,455,783 | -0.46(-0.32%) |
Jul 23, 2014 | 143.60 | 145.25 | 143.12 | 144.92 | 4,191,777 | +1.47(+1.03%) |
Jul 22, 2014 | 141.28 | 143.74 | 141.28 | 143.45 | 4,695,698 | +2.71(+1.92%) |
Jul 21, 2014 | 139.47 | 141.05 | 139.37 | 140.74 | 2,717,598 | +0.20(+0.15%) |
Jul 18, 2014 | 139.67 | 140.80 | 139.04 | 140.54 | 3,128,615 | +1.09(+0.78%) |
Jul 17, 2014 | 139.50 | 140.64 | 138.45 | 139.45 | 4,642,226 | -0.27(-0.19%) |
Jul 16, 2014 | 138.68 | 140.14 | 138.51 | 139.72 | 4,018,903 | +1.07(+0.77%) |
Jul 15, 2014 | 139.09 | 139.46 | 137.00 | 138.65 | 5,858,850 | +1.78(+1.30%) |
Jul 14, 2014 | 137.02 | 137.46 | 136.43 | 136.87 | 3,650,421 | +1.80(+1.33%) |
Jul 11, 2014 | 133.61 | 135.35 | 133.09 | 135.07 | 2,798,095 | +1.13(+0.85%) |
Jul 10, 2014 | 132.96 | 134.24 | 132.39 | 133.94 | 2,664,049 | -1.03(-0.76%) |
Jul 09, 2014 | 135.43 | 135.50 | 134.11 | 134.96 | 2,371,607 | -0.20(-0.15%) |
Jul 08, 2014 | 136.66 | 136.69 | 134.19 | 135.16 | 2,955,237 | -2.35(-1.71%) |
Jul 07, 2014 | 138.49 | 138.49 | 136.79 | 137.51 | 2,122,680 | -1.38(-0.99%) |
Jul 03, 2014 | 137.55 | 138.89 | 138.89 | 138.89 | 2,197,650 | +2.11(+1.54%) |
Jul 02, 2014 | 136.87 | 137.54 | 136.52 | 136.78 | 2,266,725 | +0.06(+0.05%) |
Jul 01, 2014 | 136.34 | 137.91 | 136.10 | 136.72 | 3,579,026 | -0.52(-0.38%) |
Jun 30, 2014 | 136.77 | 137.62 | 136.36 | 137.23 | 2,292,549 | +0.54(+0.40%) |
Jun 27, 2014 | 137.08 | 137.41 | 136.36 | 136.69 | 3,796,009 | -1.01(-0.73%) |
Jun 26, 2014 | 136.87 | 137.78 | 136.36 | 137.70 | 2,600,279 | -0.30(-0.22%) |
Jun 25, 2014 | 137.55 | 138.53 | 137.20 | 138.00 | 1,950,696 | +0.12(+0.09%) |
Jun 24, 2014 | 138.96 | 139.78 | 137.65 | 137.88 | 1,944,068 | -1.65(-1.18%) |
Jun 23, 2014 | 139.48 | 139.84 | 138.69 | 139.53 | 2,121,203 | +0.33(+0.24%) |
Jun 20, 2014 | 139.59 | 140.22 | 138.86 | 139.20 | 5,720,072 | +0.09(+0.06%) |
Jun 19, 2014 | 139.33 | 139.46 | 138.46 | 139.11 | 2,793,718 | -0.11(-0.08%) |
Jun 18, 2014 | 137.60 | 139.41 | 137.11 | 139.22 | 3,504,103 | +1.34(+0.97%) |
Jun 17, 2014 | 135.76 | 138.31 | 135.60 | 137.87 | 2,972,933 | +1.94(+1.43%) |
Jun 16, 2014 | 135.66 | 136.49 | 134.78 | 135.93 | 1,974,676 | -0.03(-0.02%) |
Jun 13, 2014 | 136.19 | 136.93 | 135.58 | 135.96 | 2,148,675 | -0.06(-0.04%) |
Jun 12, 2014 | 135.86 | 136.59 | 135.25 | 136.02 | 2,789,735 | +0.43(+0.32%) |
Jun 11, 2014 | 135.31 | 136.19 | 134.98 | 135.59 | 2,425,892 | -0.76(-0.56%) |
Jun 10, 2014 | 135.94 | 137.09 | 135.63 | 136.35 | 2,039,268 | +0.14(+0.10%) |
Jun 06, 2014 | 133.51 | 136.27 | 133.51 | 136.21 | 4,243,624 | +2.96(+2.22%) |
Jun 05, 2014 | 133.37 | 133.95 | 132.41 | 133.25 | 2,268,312 | +0.16(+0.12%) |
Jun 04, 2014 | 132.32 | 133.37 | 131.84 | 133.09 | 2,545,605 | +0.48(+0.36%) |
Jun 03, 2014 | 131.01 | 132.72 | 130.55 | 132.61 | 2,931,081 | +1.45(+1.11%) |
Jun 02, 2014 | 130.96 | 131.30 | 129.42 | 131.16 | 2,593,158 | +0.18(+0.14%) |
May 30, 2014 | 131.48 | 131.66 | 130.45 | 130.98 | 2,726,852 | -0.76(-0.58%) |
May 29, 2014 | 132.07 | 132.78 | 130.83 | 131.74 | 2,147,776 | -0.37(-0.28%) |
May 28, 2014 | 131.88 | 132.46 | 130.96 | 132.11 | 2,263,507 | -0.02(-0.02%) |
May 27, 2014 | 131.60 | 133.49 | 131.16 | 132.14 | 3,977,419 | +1.31(+1.01%) |
May 23, 2014 | 130.62 | 130.82 | 130.82 | 130.82 | 1,481,606 | +0.12(+0.09%) |
May 22, 2014 | 129.83 | 130.94 | 129.59 | 130.70 | 1,360,892 | +0.54(+0.41%) |
May 21, 2014 | 128.37 | 130.49 | 128.35 | 130.16 | 5,144,244 | +2.45(+1.92%) |
May 20, 2014 | 128.63 | 128.98 | 127.11 | 127.71 | 2,456,875 | -1.08(-0.84%) |
May 19, 2014 | 127.63 | 129.05 | 127.43 | 128.79 | 1,959,648 | +1.01(+0.79%) |
May 16, 2014 | 127.11 | 128.22 | 126.48 | 127.78 | 3,484,364 | -0.17(-0.13%) |
May 15, 2014 | 129.62 | 129.84 | 127.36 | 127.95 | 3,374,183 | -2.30(-1.76%) |
May 14, 2014 | 130.85 | 131.42 | 130.10 | 130.24 | 2,606,112 | -0.68(-0.52%) |
May 13, 2014 | 130.33 | 131.43 | 129.98 | 130.92 | 2,320,831 | +0.60(+0.46%) |
May 12, 2014 | 128.98 | 130.65 | 128.98 | 130.32 | 2,750,580 | +1.92(+1.50%) |
May 09, 2014 | 128.71 | 128.97 | 127.16 | 128.40 | 3,228,405 | -0.16(-0.13%) |
May 08, 2014 | 127.23 | 129.24 | 126.77 | 128.57 | 3,328,759 | +1.54(+1.21%) |
May 07, 2014 | 126.94 | 127.68 | 125.55 | 127.03 | 3,974,391 | +0.80(+0.63%) |
May 06, 2014 | 127.30 | 127.30 | 125.94 | 126.23 | 3,630,414 | -1.48(-1.16%) |
May 05, 2014 | 127.83 | 128.16 | 126.21 | 127.71 | 3,683,735 | -2.07(-1.59%) |
May 02, 2014 | 131.07 | 132.19 | 129.52 | 129.78 | 3,137,172 | -1.22(-0.93%) |