Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 136.15 | 136.28 | 134.54 | 134.54 | 11,099,479 | -2.60(-1.89%) |
Jul 30, 2014 | 137.78 | 137.98 | 136.56 | 137.13 | 6,692,076 | -0.24(-0.18%) |
Jul 29, 2014 | 138.28 | 138.52 | 137.38 | 137.38 | 4,527,176 | -0.51(-0.37%) |
Jul 28, 2014 | 137.74 | 138.09 | 137.04 | 137.89 | 4,430,456 | +0.20(+0.15%) |
Jul 25, 2014 | 138.18 | 138.25 | 137.36 | 137.69 | 7,022,938 | -1.04(-0.75%) |
Jul 24, 2014 | 138.91 | 139.06 | 138.55 | 138.73 | 3,963,398 | -0.10(-0.07%) |
Jul 23, 2014 | 139.03 | 139.03 | 138.53 | 138.82 | 3,202,601 | -0.15(-0.11%) |
Jul 22, 2014 | 138.82 | 139.15 | 138.72 | 138.97 | 4,663,351 | +0.46(+0.33%) |
Jul 21, 2014 | 138.45 | 138.68 | 137.85 | 138.52 | 3,544,689 | -0.33(-0.23%) |
Jul 18, 2014 | 138.33 | 138.99 | 138.16 | 138.84 | 8,511,108 | +0.94(+0.68%) |
Jul 17, 2014 | 138.88 | 139.29 | 137.78 | 137.90 | 7,536,238 | -1.19(-0.85%) |
Jul 16, 2014 | 139.00 | 139.16 | 138.76 | 139.09 | 3,925,743 | +0.56(+0.40%) |
Jul 15, 2014 | 138.63 | 138.90 | 138.04 | 138.53 | 6,354,371 | +0.07(+0.05%) |
Jul 14, 2014 | 138.34 | 138.72 | 138.25 | 138.46 | 3,481,764 | +0.89(+0.64%) |
Jul 11, 2014 | 137.22 | 137.59 | 136.85 | 137.57 | 3,481,587 | +0.19(+0.14%) |
Jul 10, 2014 | 136.50 | 137.68 | 136.35 | 137.38 | 6,065,977 | -0.50(-0.37%) |
Jul 09, 2014 | 137.55 | 138.00 | 137.29 | 137.88 | 4,358,553 | +0.60(+0.43%) |
Jul 08, 2014 | 137.88 | 137.90 | 136.95 | 137.28 | 6,689,107 | -0.82(-0.60%) |
Jul 07, 2014 | 138.12 | 138.23 | 137.86 | 138.11 | 3,612,246 | -0.50(-0.36%) |
Jul 03, 2014 | 138.10 | 138.60 | 138.60 | 138.60 | 2,551,831 | +0.87(+0.63%) |
Jul 02, 2014 | 137.66 | 137.82 | 137.55 | 137.73 | 2,373,371 | +0.16(+0.12%) |
Jul 01, 2014 | 136.81 | 137.93 | 136.78 | 137.57 | 6,040,707 | +1.06(+0.78%) |
Jun 30, 2014 | 136.52 | 136.88 | 136.31 | 136.50 | 7,977,977 | -0.23(-0.17%) |
Jun 27, 2014 | 136.40 | 136.80 | 136.06 | 136.73 | 3,803,101 | +0.07(+0.05%) |
Jun 26, 2014 | 136.90 | 136.91 | 135.83 | 136.66 | 4,984,056 | -0.16(-0.12%) |
Jun 25, 2014 | 136.20 | 136.99 | 136.20 | 136.82 | 4,498,466 | +0.33(+0.24%) |
Jun 24, 2014 | 137.27 | 137.68 | 136.33 | 136.49 | 5,977,916 | -0.84(-0.62%) |
Jun 23, 2014 | 137.46 | 137.50 | 137.07 | 137.33 | 3,356,708 | -0.14(-0.10%) |
Jun 20, 2014 | 137.61 | 137.75 | 137.38 | 137.47 | 6,605,540 | +0.26(+0.19%) |
Jun 19, 2014 | 137.16 | 137.30 | 136.77 | 137.22 | 3,729,977 | +0.13(+0.09%) |
Jun 18, 2014 | 136.37 | 137.19 | 135.80 | 137.09 | 5,824,199 | +0.76(+0.55%) |
Jun 17, 2014 | 135.87 | 136.49 | 135.72 | 136.33 | 3,553,737 | +0.25(+0.18%) |
Jun 16, 2014 | 135.84 | 136.31 | 135.64 | 136.08 | 3,780,336 | +0.06(+0.04%) |
Jun 13, 2014 | 135.96 | 136.19 | 135.62 | 136.02 | 3,338,464 | +0.27(+0.20%) |
Jun 12, 2014 | 136.57 | 136.61 | 135.50 | 135.75 | 6,662,607 | -0.86(-0.63%) |
Jun 11, 2014 | 136.94 | 136.99 | 136.40 | 136.62 | 3,774,169 | -0.81(-0.59%) |
Jun 10, 2014 | 137.26 | 137.44 | 137.01 | 137.43 | 3,457,621 | +0.22(+0.16%) |
Jun 06, 2014 | 136.80 | 137.24 | 136.71 | 137.21 | 5,078,981 | +0.76(+0.56%) |
Jun 05, 2014 | 135.93 | 136.58 | 135.46 | 136.44 | 6,674,320 | +0.82(+0.60%) |
Jun 04, 2014 | 135.43 | 135.74 | 135.18 | 135.62 | 2,790,613 | +0.09(+0.07%) |
Jun 03, 2014 | 135.47 | 135.68 | 135.32 | 135.54 | 5,080,903 | -0.15(-0.11%) |
Jun 02, 2014 | 135.72 | 135.84 | 135.22 | 135.68 | 5,487,705 | +0.22(+0.16%) |
May 30, 2014 | 135.19 | 135.54 | 134.95 | 135.46 | 3,412,761 | +0.12(+0.09%) |
May 29, 2014 | 135.09 | 135.35 | 134.73 | 135.34 | 3,404,733 | +0.56(+0.42%) |
May 28, 2014 | 135.15 | 135.15 | 134.67 | 134.78 | 4,518,090 | -0.31(-0.23%) |
May 27, 2014 | 135.07 | 135.19 | 134.81 | 135.09 | 3,156,279 | +0.52(+0.39%) |
May 23, 2014 | 134.13 | 134.57 | 134.57 | 134.57 | 3,520,660 | +0.42(+0.31%) |
May 22, 2014 | 133.97 | 134.21 | 133.57 | 134.15 | 3,308,549 | +0.27(+0.20%) |
May 21, 2014 | 133.04 | 134.02 | 133.00 | 133.88 | 5,956,732 | +1.35(+1.02%) |
May 20, 2014 | 133.65 | 133.67 | 132.31 | 132.53 | 5,984,501 | -1.13(-0.84%) |
May 19, 2014 | 133.20 | 133.82 | 133.11 | 133.66 | 3,548,480 | +0.08(+0.06%) |
May 16, 2014 | 133.22 | 133.60 | 132.90 | 133.58 | 6,303,723 | +0.39(+0.29%) |
May 15, 2014 | 134.19 | 134.26 | 132.76 | 133.19 | 9,311,134 | -1.26(-0.94%) |
May 14, 2014 | 135.25 | 135.29 | 134.30 | 134.45 | 3,828,545 | -0.76(-0.56%) |
May 13, 2014 | 135.25 | 135.41 | 135.13 | 135.21 | 5,103,728 | +0.20(+0.15%) |
May 12, 2014 | 134.59 | 135.12 | 134.59 | 135.01 | 4,870,166 | +0.87(+0.65%) |
May 09, 2014 | 133.79 | 134.19 | 133.45 | 134.14 | 5,224,275 | +0.30(+0.22%) |
May 08, 2014 | 133.57 | 134.42 | 133.44 | 133.84 | 7,407,065 | +0.26(+0.19%) |
May 07, 2014 | 133.16 | 133.62 | 132.25 | 133.58 | 6,888,559 | +1.05(+0.79%) |
May 06, 2014 | 133.28 | 133.29 | 132.49 | 132.53 | 6,515,385 | -0.97(-0.73%) |
May 05, 2014 | 132.72 | 133.69 | 132.30 | 133.50 | 5,014,154 | +0.15(+0.11%) |
May 02, 2014 | 133.68 | 134.24 | 133.17 | 133.35 | 8,694,192 | -0.39(-0.29%) |