Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 143.82 | 144.50 | 142.46 | 142.52 | 4,598,647 | -2.38(-1.64%) |
Jul 30, 2014 | 145.07 | 146.32 | 144.58 | 144.91 | 2,855,390 | +0.18(+0.13%) |
Jul 29, 2014 | 145.24 | 146.02 | 144.65 | 144.72 | 3,717,555 | -0.34(-0.23%) |
Jul 28, 2014 | 144.28 | 145.48 | 144.01 | 145.06 | 2,793,815 | +0.45(+0.31%) |
Jul 25, 2014 | 145.03 | 145.48 | 144.05 | 144.61 | 2,575,260 | -0.71(-0.49%) |
Jul 24, 2014 | 145.76 | 146.19 | 144.78 | 145.32 | 2,441,340 | -0.46(-0.32%) |
Jul 23, 2014 | 144.45 | 146.11 | 143.97 | 145.78 | 4,167,124 | +1.48(+1.03%) |
Jul 22, 2014 | 142.12 | 144.59 | 142.12 | 144.30 | 4,668,081 | +2.72(+1.92%) |
Jul 21, 2014 | 140.30 | 141.89 | 140.20 | 141.57 | 2,701,615 | +0.21(+0.15%) |
Jul 18, 2014 | 140.50 | 141.63 | 139.87 | 141.37 | 3,110,215 | +1.10(+0.78%) |
Jul 17, 2014 | 140.33 | 141.48 | 139.27 | 140.27 | 4,614,924 | -0.27(-0.19%) |
Jul 16, 2014 | 139.50 | 140.97 | 139.33 | 140.54 | 3,995,267 | +1.07(+0.77%) |
Jul 15, 2014 | 139.91 | 140.28 | 137.81 | 139.47 | 5,824,393 | +1.79(+1.30%) |
Jul 14, 2014 | 137.83 | 138.28 | 137.24 | 137.68 | 3,628,952 | +1.81(+1.33%) |
Jul 11, 2014 | 134.40 | 136.15 | 133.88 | 135.87 | 2,781,639 | +1.14(+0.84%) |
Jul 10, 2014 | 133.74 | 135.03 | 133.17 | 134.73 | 2,648,381 | -1.03(-0.76%) |
Jul 09, 2014 | 136.23 | 136.31 | 134.91 | 135.76 | 2,357,659 | -0.20(-0.15%) |
Jul 08, 2014 | 137.47 | 137.50 | 134.99 | 135.96 | 2,937,857 | -2.37(-1.71%) |
Jul 07, 2014 | 139.31 | 139.31 | 137.60 | 138.33 | 2,110,197 | -1.39(-0.99%) |
Jul 03, 2014 | 138.37 | 139.71 | 139.71 | 139.71 | 2,184,725 | +2.12(+1.54%) |
Jul 02, 2014 | 137.68 | 138.35 | 137.33 | 137.59 | 2,253,394 | +0.07(+0.05%) |
Jul 01, 2014 | 137.15 | 138.73 | 136.91 | 137.53 | 3,557,977 | -0.52(-0.38%) |
Jun 30, 2014 | 137.58 | 138.43 | 137.16 | 138.05 | 2,279,066 | +0.54(+0.40%) |
Jun 27, 2014 | 137.89 | 138.22 | 137.16 | 137.50 | 3,773,684 | -1.01(-0.73%) |
Jun 26, 2014 | 137.68 | 138.60 | 137.16 | 138.52 | 2,584,986 | -0.31(-0.22%) |
Jun 25, 2014 | 138.36 | 139.35 | 138.01 | 138.82 | 1,939,223 | +0.12(+0.09%) |
Jun 24, 2014 | 139.79 | 140.61 | 138.47 | 138.70 | 1,932,635 | -1.66(-1.18%) |
Jun 23, 2014 | 140.31 | 140.67 | 139.50 | 140.35 | 2,108,728 | +0.33(+0.24%) |
Jun 20, 2014 | 140.42 | 141.05 | 139.68 | 140.03 | 5,686,431 | +0.09(+0.07%) |
Jun 19, 2014 | 140.16 | 140.29 | 139.28 | 139.93 | 2,777,287 | -0.11(-0.08%) |
Jun 18, 2014 | 138.42 | 140.24 | 137.92 | 140.04 | 3,483,495 | +1.35(+0.97%) |
Jun 17, 2014 | 136.56 | 139.13 | 136.41 | 138.69 | 2,955,448 | +1.95(+1.43%) |
Jun 16, 2014 | 136.46 | 137.30 | 135.58 | 136.74 | 1,963,062 | -0.03(-0.02%) |
Jun 13, 2014 | 137.00 | 137.74 | 136.38 | 136.77 | 2,136,038 | -0.06(-0.04%) |
Jun 12, 2014 | 136.66 | 137.40 | 136.05 | 136.83 | 2,773,328 | +0.44(+0.32%) |
Jun 11, 2014 | 136.11 | 136.99 | 135.78 | 136.39 | 2,411,625 | -0.77(-0.56%) |
Jun 10, 2014 | 136.74 | 137.90 | 136.43 | 137.16 | 2,027,275 | +0.14(+0.10%) |
Jun 06, 2014 | 134.30 | 137.07 | 134.30 | 137.02 | 4,218,666 | +2.98(+2.22%) |
Jun 05, 2014 | 134.16 | 134.74 | 133.20 | 134.04 | 2,254,972 | +0.16(+0.12%) |
Jun 04, 2014 | 133.10 | 134.16 | 132.62 | 133.88 | 2,530,634 | +0.49(+0.37%) |
Jun 03, 2014 | 131.79 | 133.50 | 131.32 | 133.40 | 2,913,842 | +1.46(+1.11%) |
Jun 02, 2014 | 131.73 | 132.08 | 130.19 | 131.94 | 2,577,907 | +0.18(+0.14%) |
May 30, 2014 | 132.26 | 132.44 | 131.22 | 131.76 | 2,710,815 | -0.77(-0.58%) |
May 29, 2014 | 132.85 | 133.56 | 131.60 | 132.52 | 2,135,144 | -0.37(-0.28%) |
May 28, 2014 | 132.66 | 133.24 | 131.73 | 132.89 | 2,250,195 | -0.03(-0.02%) |
May 27, 2014 | 132.38 | 134.28 | 131.94 | 132.92 | 3,954,027 | +1.32(+1.01%) |
May 23, 2014 | 131.39 | 131.59 | 131.59 | 131.59 | 1,472,893 | +0.12(+0.09%) |
May 22, 2014 | 130.60 | 131.71 | 130.35 | 131.47 | 1,352,889 | +0.54(+0.41%) |
May 21, 2014 | 129.13 | 131.26 | 129.11 | 130.93 | 5,113,990 | +2.47(+1.92%) |
May 20, 2014 | 129.39 | 129.75 | 127.86 | 128.47 | 2,442,425 | -1.08(-0.84%) |
May 19, 2014 | 128.38 | 129.81 | 128.19 | 129.55 | 1,948,123 | +1.02(+0.79%) |
May 16, 2014 | 127.86 | 128.97 | 127.23 | 128.53 | 3,463,872 | -0.17(-0.13%) |
May 15, 2014 | 130.39 | 130.61 | 128.11 | 128.70 | 3,354,339 | -2.31(-1.76%) |
May 14, 2014 | 131.63 | 132.19 | 130.87 | 131.01 | 2,590,785 | -0.68(-0.52%) |
May 13, 2014 | 131.10 | 132.20 | 130.75 | 131.69 | 2,307,181 | +0.60(+0.46%) |
May 12, 2014 | 129.75 | 131.42 | 129.75 | 131.09 | 2,734,403 | +1.93(+1.50%) |
May 09, 2014 | 129.47 | 129.74 | 127.91 | 129.16 | 3,209,418 | -0.16(-0.13%) |
May 08, 2014 | 127.98 | 130.00 | 127.52 | 129.33 | 3,309,182 | +1.54(+1.21%) |
May 07, 2014 | 127.69 | 128.43 | 126.30 | 127.78 | 3,951,017 | +0.81(+0.63%) |
May 06, 2014 | 128.05 | 128.05 | 126.68 | 126.98 | 3,609,063 | -1.49(-1.16%) |
May 05, 2014 | 128.59 | 128.92 | 126.96 | 128.47 | 3,662,070 | -2.08(-1.59%) |
May 02, 2014 | 131.84 | 132.98 | 130.29 | 130.54 | 3,118,722 | -1.22(-0.93%) |