Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 129.40 | 130.25 | 127.81 | 127.99 | 985,316 | -2.87(-2.19%) |
Jul 30, 2014 | 130.43 | 131.27 | 130.13 | 130.85 | 794,736 | +0.84(+0.64%) |
Jul 29, 2014 | 131.35 | 131.39 | 129.97 | 130.02 | 844,891 | -1.31(-0.99%) |
Jul 28, 2014 | 131.35 | 131.88 | 130.53 | 131.32 | 441,213 | +0.23(+0.18%) |
Jul 25, 2014 | 132.31 | 132.63 | 130.93 | 131.09 | 509,861 | -1.54(-1.16%) |
Jul 24, 2014 | 131.61 | 132.90 | 131.17 | 132.64 | 516,029 | +1.66(+1.27%) |
Jul 23, 2014 | 130.92 | 131.16 | 130.12 | 130.98 | 353,776 | +0.22(+0.17%) |
Jul 22, 2014 | 129.71 | 131.44 | 129.04 | 130.75 | 645,475 | +1.20(+0.93%) |
Jul 21, 2014 | 129.13 | 130.05 | 128.89 | 129.56 | 500,628 | +0.06(+0.05%) |
Jul 18, 2014 | 129.49 | 129.85 | 128.54 | 129.49 | 682,573 | +0.41(+0.32%) |
Jul 17, 2014 | 129.48 | 129.94 | 128.85 | 129.08 | 650,240 | -0.66(-0.51%) |
Jul 16, 2014 | 130.59 | 131.10 | 129.56 | 129.75 | 778,384 | -0.71(-0.54%) |
Jul 15, 2014 | 130.45 | 131.07 | 130.16 | 130.45 | 568,653 | -0.49(-0.38%) |
Jul 14, 2014 | 131.46 | 131.71 | 130.54 | 130.94 | 501,815 | +0.27(+0.21%) |
Jul 11, 2014 | 131.54 | 131.54 | 130.07 | 130.67 | 689,173 | -0.69(-0.53%) |
Jul 10, 2014 | 132.29 | 132.63 | 131.22 | 131.36 | 803,896 | -2.42(-1.81%) |
Jul 09, 2014 | 132.37 | 134.05 | 132.02 | 133.78 | 1,072,862 | +1.67(+1.27%) |
Jul 08, 2014 | 132.78 | 132.93 | 131.76 | 132.11 | 1,149,915 | -0.82(-0.62%) |
Jul 07, 2014 | 133.46 | 133.78 | 132.69 | 132.93 | 896,489 | -0.82(-0.61%) |
Jul 03, 2014 | 133.05 | 133.75 | 133.75 | 133.75 | 506,349 | +1.17(+0.89%) |
Jul 02, 2014 | 132.73 | 133.43 | 132.41 | 132.58 | 891,875 | -0.15(-0.11%) |
Jul 01, 2014 | 132.33 | 134.68 | 131.75 | 132.73 | 1,321,595 | +0.77(+0.59%) |
Jun 30, 2014 | 132.21 | 132.30 | 130.61 | 131.95 | 818,461 | +0.22(+0.17%) |
Jun 27, 2014 | 128.99 | 132.00 | 128.44 | 131.73 | 1,710,222 | +2.74(+2.13%) |
Jun 26, 2014 | 128.04 | 129.15 | 127.09 | 128.99 | 1,301,926 | +0.94(+0.73%) |
Jun 25, 2014 | 129.32 | 130.02 | 127.87 | 128.05 | 1,340,020 | -1.24(-0.96%) |
Jun 24, 2014 | 127.81 | 131.23 | 127.66 | 129.29 | 1,857,356 | +1.48(+1.16%) |
Jun 23, 2014 | 127.30 | 127.89 | 126.74 | 127.81 | 813,073 | +0.43(+0.33%) |
Jun 20, 2014 | 127.33 | 127.74 | 126.24 | 127.39 | 1,248,476 | +1.08(+0.86%) |
Jun 19, 2014 | 127.78 | 128.15 | 126.06 | 126.31 | 794,035 | -1.43(-1.12%) |
Jun 18, 2014 | 126.79 | 127.92 | 126.43 | 127.74 | 746,415 | +1.07(+0.85%) |
Jun 17, 2014 | 125.18 | 126.97 | 125.18 | 126.67 | 644,308 | +1.38(+1.10%) |
Jun 16, 2014 | 125.32 | 125.79 | 125.00 | 125.28 | 619,908 | -0.44(-0.35%) |
Jun 13, 2014 | 125.08 | 125.94 | 124.79 | 125.72 | 966,629 | +0.70(+0.56%) |
Jun 12, 2014 | 125.13 | 125.57 | 124.78 | 125.03 | 823,164 | -0.61(-0.49%) |
Jun 11, 2014 | 126.58 | 126.58 | 125.39 | 125.64 | 559,355 | -0.99(-0.78%) |
Jun 10, 2014 | 127.17 | 127.17 | 126.39 | 126.63 | 703,716 | +0.12(+0.10%) |
Jun 06, 2014 | 126.41 | 126.73 | 126.01 | 126.51 | 831,677 | +0.19(+0.15%) |
Jun 05, 2014 | 126.41 | 126.76 | 125.31 | 126.32 | 1,656,863 | -0.93(-0.73%) |
Jun 04, 2014 | 125.67 | 127.70 | 125.28 | 127.25 | 1,035,863 | +0.93(+0.74%) |
Jun 03, 2014 | 124.61 | 126.48 | 124.46 | 126.32 | 804,028 | +0.90(+0.72%) |
Jun 02, 2014 | 125.76 | 125.91 | 125.08 | 125.42 | 702,552 | -0.25(-0.20%) |
May 30, 2014 | 125.02 | 125.92 | 125.02 | 125.67 | 716,826 | +0.34(+0.27%) |
May 29, 2014 | 125.13 | 125.36 | 124.54 | 125.33 | 579,713 | +0.38(+0.30%) |
May 28, 2014 | 126.46 | 126.59 | 124.77 | 124.95 | 1,062,070 | -0.74(-0.59%) |
May 27, 2014 | 125.45 | 126.44 | 125.07 | 125.69 | 964,739 | +0.64(+0.51%) |
May 23, 2014 | 124.47 | 125.05 | 125.05 | 125.05 | 706,616 | +0.91(+0.73%) |
May 22, 2014 | 123.28 | 124.67 | 123.14 | 124.14 | 413,594 | +0.65(+0.52%) |
May 21, 2014 | 123.19 | 124.22 | 122.73 | 123.50 | 717,384 | +0.46(+0.37%) |
May 20, 2014 | 123.64 | 123.79 | 122.69 | 123.04 | 1,247,917 | -0.60(-0.48%) |
May 19, 2014 | 122.33 | 123.82 | 122.33 | 123.64 | 1,187,959 | +1.00(+0.81%) |
May 16, 2014 | 121.13 | 122.74 | 120.51 | 122.64 | 1,289,716 | +1.88(+1.56%) |
May 15, 2014 | 120.45 | 121.01 | 119.06 | 120.75 | 1,326,831 | -0.04(-0.03%) |
May 14, 2014 | 122.14 | 122.60 | 120.58 | 120.79 | 928,769 | -1.34(-1.10%) |
May 13, 2014 | 120.65 | 122.97 | 120.65 | 122.14 | 1,902,378 | +1.49(+1.24%) |
May 12, 2014 | 121.07 | 121.81 | 119.90 | 120.65 | 3,209,856 | -1.20(-0.99%) |
May 09, 2014 | 118.06 | 122.42 | 116.22 | 121.85 | 5,862,511 | -2.60(-2.09%) |
May 08, 2014 | 125.00 | 128.06 | 124.36 | 124.45 | 2,011,988 | -0.47(-0.37%) |
May 07, 2014 | 126.14 | 126.39 | 123.16 | 124.92 | 1,214,492 | -1.09(-0.86%) |
May 06, 2014 | 127.04 | 127.86 | 125.79 | 126.01 | 1,235,220 | -1.61(-1.26%) |
May 05, 2014 | 126.44 | 127.73 | 124.74 | 127.62 | 970,829 | +0.70(+0.55%) |
May 02, 2014 | 125.89 | 128.55 | 125.66 | 126.92 | 1,186,600 | +1.31(+1.04%) |