Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 121.43 | 122.34 | 120.61 | 120.69 | 6,584,330 | -1.47(-1.20%) |
Jul 30, 2014 | 122.92 | 123.41 | 121.47 | 122.16 | 6,265,869 | -0.36(-0.29%) |
Jul 29, 2014 | 122.98 | 123.35 | 122.50 | 122.52 | 5,183,895 | -0.76(-0.62%) |
Jul 28, 2014 | 122.35 | 123.67 | 121.94 | 123.28 | 5,149,209 | +0.87(+0.71%) |
Jul 25, 2014 | 122.98 | 123.36 | 122.03 | 122.41 | 5,362,028 | -0.53(-0.43%) |
Jul 24, 2014 | 122.13 | 123.18 | 122.00 | 122.94 | 5,736,654 | +1.01(+0.83%) |
Jul 23, 2014 | 122.23 | 122.73 | 121.89 | 121.93 | 5,691,012 | -0.29(-0.24%) |
Jul 22, 2014 | 120.64 | 122.61 | 120.62 | 122.22 | 7,704,217 | +2.04(+1.70%) |
Jul 21, 2014 | 120.46 | 120.71 | 119.17 | 120.18 | 6,594,057 | -1.04(-0.86%) |
Jul 18, 2014 | 120.88 | 121.81 | 119.64 | 121.22 | 12,973,415 | +0.01(+0.01%) |
Jul 17, 2014 | 121.13 | 123.39 | 120.90 | 121.21 | 13,875,017 | +0.08(+0.07%) |
Jul 16, 2014 | 121.05 | 121.76 | 120.12 | 121.13 | 12,393,327 | +2.44(+2.05%) |
Jul 15, 2014 | 119.35 | 119.69 | 118.52 | 118.69 | 7,452,136 | -0.86(-0.72%) |
Jul 14, 2014 | 118.73 | 119.92 | 118.72 | 119.55 | 7,128,058 | +1.17(+0.99%) |
Jul 11, 2014 | 118.21 | 118.60 | 117.57 | 118.38 | 3,817,453 | +0.19(+0.16%) |
Jul 10, 2014 | 117.40 | 118.42 | 117.26 | 118.19 | 5,046,577 | -0.45(-0.38%) |
Jul 09, 2014 | 118.18 | 118.95 | 117.68 | 118.65 | 5,255,761 | +0.76(+0.64%) |
Jul 08, 2014 | 118.16 | 118.43 | 117.36 | 117.89 | 4,976,405 | -0.52(-0.44%) |
Jul 07, 2014 | 118.14 | 118.55 | 118.03 | 118.41 | 4,698,617 | -0.31(-0.26%) |
Jul 03, 2014 | 118.63 | 118.72 | 118.72 | 118.72 | 3,846,927 | +0.09(+0.07%) |
Jul 02, 2014 | 117.34 | 119.01 | 117.23 | 118.63 | 8,074,441 | +1.29(+1.10%) |
Jul 01, 2014 | 114.42 | 117.92 | 114.42 | 117.34 | 10,530,493 | +3.20(+2.80%) |
Jun 30, 2014 | 114.18 | 114.56 | 113.51 | 114.14 | 6,707,695 | -0.28(-0.24%) |
Jun 27, 2014 | 113.20 | 114.89 | 113.13 | 114.42 | 7,266,475 | +0.84(+0.74%) |
Jun 26, 2014 | 113.89 | 114.21 | 112.89 | 113.58 | 5,174,660 | -0.22(-0.19%) |
Jun 25, 2014 | 113.50 | 113.96 | 113.38 | 113.80 | 4,387,536 | -0.10(-0.09%) |
Jun 24, 2014 | 114.29 | 115.23 | 113.75 | 113.90 | 6,151,927 | -0.79(-0.69%) |
Jun 23, 2014 | 114.56 | 114.76 | 113.97 | 114.69 | 5,132,131 | +0.37(+0.32%) |
Jun 20, 2014 | 114.98 | 115.03 | 114.23 | 114.32 | 16,971,382 | -0.80(-0.69%) |
Jun 19, 2014 | 115.94 | 116.16 | 114.83 | 115.12 | 5,638,574 | -0.49(-0.42%) |
Jun 18, 2014 | 114.63 | 115.62 | 114.47 | 115.61 | 6,230,688 | +0.84(+0.73%) |
Jun 17, 2014 | 114.54 | 115.11 | 114.33 | 114.77 | 3,882,841 | -0.06(-0.05%) |
Jun 16, 2014 | 114.86 | 115.05 | 114.12 | 114.83 | 5,619,712 | -0.13(-0.12%) |
Jun 13, 2014 | 114.61 | 115.23 | 114.30 | 114.96 | 4,413,206 | +0.84(+0.74%) |
Jun 12, 2014 | 114.91 | 114.95 | 113.92 | 114.11 | 7,024,483 | -0.65(-0.56%) |
Jun 11, 2014 | 115.62 | 115.99 | 114.61 | 114.76 | 6,449,074 | -1.28(-1.11%) |
Jun 10, 2014 | 117.25 | 117.26 | 115.75 | 116.05 | 6,571,646 | -1.31(-1.12%) |
Jun 06, 2014 | 117.42 | 118.16 | 117.06 | 117.36 | 5,235,690 | +0.25(+0.21%) |
Jun 05, 2014 | 116.28 | 117.18 | 115.81 | 117.11 | 4,529,395 | +0.93(+0.80%) |
Jun 04, 2014 | 116.31 | 116.78 | 115.99 | 116.19 | 3,772,404 | +0.09(+0.08%) |
Jun 03, 2014 | 116.84 | 116.97 | 115.94 | 116.10 | 3,990,814 | -0.83(-0.71%) |
Jun 02, 2014 | 116.34 | 117.30 | 116.29 | 116.93 | 5,079,624 | +0.84(+0.72%) |
May 30, 2014 | 115.47 | 116.22 | 114.91 | 116.09 | 7,337,187 | +0.38(+0.33%) |
May 29, 2014 | 115.64 | 115.73 | 114.81 | 115.71 | 4,376,301 | +0.43(+0.37%) |
May 28, 2014 | 116.17 | 116.42 | 115.20 | 115.28 | 5,905,677 | -1.07(-0.92%) |
May 27, 2014 | 116.37 | 116.90 | 115.82 | 116.36 | 7,612,235 | -0.73(-0.62%) |
May 23, 2014 | 117.02 | 117.09 | 117.09 | 117.09 | 4,070,050 | -0.06(-0.05%) |
May 22, 2014 | 117.41 | 117.41 | 116.51 | 117.15 | 2,135,929 | -0.22(-0.19%) |
May 21, 2014 | 117.03 | 117.85 | 116.46 | 117.37 | 4,740,080 | +0.94(+0.81%) |
May 20, 2014 | 117.28 | 117.56 | 116.31 | 116.42 | 4,794,224 | -1.33(-1.13%) |
May 19, 2014 | 117.51 | 117.83 | 117.15 | 117.75 | 4,781,138 | -0.04(-0.03%) |
May 16, 2014 | 117.29 | 118.01 | 117.08 | 117.79 | 6,272,289 | +0.38(+0.32%) |
May 15, 2014 | 119.06 | 119.06 | 117.24 | 117.41 | 6,663,280 | -1.42(-1.20%) |
May 14, 2014 | 120.84 | 120.90 | 118.49 | 118.84 | 8,339,521 | -2.19(-1.81%) |
May 13, 2014 | 121.40 | 121.55 | 120.75 | 121.02 | 3,535,312 | -0.24(-0.20%) |
May 12, 2014 | 120.35 | 121.54 | 120.23 | 121.26 | 5,971,720 | +1.57(+1.31%) |
May 09, 2014 | 119.00 | 120.01 | 118.62 | 119.69 | 3,591,787 | +0.74(+0.62%) |
May 08, 2014 | 119.11 | 120.00 | 118.53 | 118.96 | 3,861,876 | -0.25(-0.21%) |
May 07, 2014 | 119.23 | 119.83 | 117.71 | 119.20 | 6,062,360 | +0.23(+0.20%) |
May 06, 2014 | 119.53 | 119.55 | 118.48 | 118.97 | 4,935,133 | -0.77(-0.64%) |
May 05, 2014 | 119.61 | 119.88 | 118.83 | 119.74 | 3,544,339 | -0.11(-0.09%) |
May 02, 2014 | 121.30 | 121.35 | 119.73 | 119.85 | 4,876,515 | -1.31(-1.08%) |