Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 216.14 | 220.60 | 215.13 | 216.05 | 4,599,328 | -3.08(-1.41%) |
Jul 30, 2014 | 221.67 | 222.54 | 218.82 | 219.13 | 4,007,049 | -0.87(-0.40%) |
Jul 29, 2014 | 226.34 | 226.34 | 219.76 | 220.00 | 4,361,920 | -5.80(-2.57%) |
Jul 28, 2014 | 226.66 | 229.60 | 224.02 | 225.80 | 5,189,323 | -0.70(-0.31%) |
Jul 25, 2014 | 221.18 | 226.76 | 217.00 | 226.50 | 12,597,401 | +22.23(+10.88%) |
Jul 24, 2014 | 203.60 | 205.50 | 201.91 | 204.27 | 6,814,525 | +4.15(+2.07%) |
Jul 23, 2014 | 199.25 | 201.00 | 198.19 | 200.12 | 2,873,525 | +1.69(+0.85%) |
Jul 22, 2014 | 199.52 | 200.05 | 197.75 | 198.43 | 3,415,743 | +0.71(+0.36%) |
Jul 21, 2014 | 194.15 | 199.09 | 193.00 | 197.72 | 5,308,467 | +6.55(+3.43%) |
Jul 18, 2014 | 188.11 | 191.70 | 187.00 | 191.17 | 2,230,169 | +4.26(+2.28%) |
Jul 17, 2014 | 187.67 | 191.41 | 186.03 | 186.91 | 2,396,425 | -2.51(-1.33%) |
Jul 16, 2014 | 190.82 | 193.40 | 189.31 | 189.42 | 2,045,281 | -0.45(-0.24%) |
Jul 15, 2014 | 188.95 | 190.44 | 186.79 | 189.87 | 2,416,631 | +1.35(+0.72%) |
Jul 14, 2014 | 188.00 | 190.48 | 186.73 | 188.52 | 2,013,954 | +2.42(+1.30%) |
Jul 11, 2014 | 184.02 | 186.54 | 183.03 | 186.10 | 1,942,397 | +2.78(+1.52%) |
Jul 10, 2014 | 180.01 | 185.35 | 176.69 | 183.32 | 2,926,022 | -1.62(-0.88%) |
Jul 09, 2014 | 182.09 | 185.08 | 179.84 | 184.94 | 2,197,774 | +2.64(+1.45%) |
Jul 08, 2014 | 187.71 | 188.40 | 177.82 | 182.30 | 3,934,522 | -5.70(-3.03%) |
Jul 07, 2014 | 191.84 | 191.84 | 187.64 | 188.00 | 2,044,862 | -3.20(-1.67%) |
Jul 03, 2014 | 191.36 | 191.20 | 191.20 | 191.20 | 1,878,500 | +1.24(+0.65%) |
Jul 02, 2014 | 192.21 | 193.89 | 189.42 | 189.96 | 3,355,131 | -1.32(-0.69%) |
Jul 01, 2014 | 188.05 | 191.56 | 186.50 | 191.28 | 4,104,191 | +4.47(+2.39%) |
Jun 30, 2014 | 185.41 | 188.66 | 184.16 | 186.81 | 3,147,536 | +1.85(+1.00%) |
Jun 27, 2014 | 183.45 | 185.54 | 182.85 | 184.96 | 2,136,410 | +1.25(+0.68%) |
Jun 26, 2014 | 184.46 | 185.90 | 182.34 | 183.71 | 2,142,175 | -0.75(-0.41%) |
Jun 25, 2014 | 180.00 | 185.82 | 179.26 | 184.46 | 4,298,404 | +3.27(+1.80%) |
Jun 24, 2014 | 177.02 | 184.29 | 176.20 | 181.19 | 5,866,626 | +3.65(+2.06%) |
Jun 23, 2014 | 174.00 | 178.92 | 174.00 | 177.54 | 3,280,625 | +3.04(+1.74%) |
Jun 20, 2014 | 175.17 | 176.96 | 172.90 | 174.50 | 2,521,840 | +0.11(+0.06%) |
Jun 19, 2014 | 177.10 | 177.17 | 173.21 | 174.39 | 1,614,242 | -2.29(-1.30%) |
Jun 18, 2014 | 178.41 | 178.41 | 174.53 | 176.68 | 2,584,860 | -1.54(-0.86%) |
Jun 17, 2014 | 177.89 | 179.26 | 176.17 | 178.22 | 2,051,346 | +1.34(+0.76%) |
Jun 16, 2014 | 177.45 | 177.47 | 174.56 | 176.88 | 2,166,958 | -1.17(-0.66%) |
Jun 13, 2014 | 176.31 | 179.50 | 175.80 | 178.05 | 2,380,728 | +2.07(+1.18%) |
Jun 12, 2014 | 176.50 | 179.50 | 174.76 | 175.98 | 3,058,524 | -0.53(-0.30%) |
Jun 11, 2014 | 174.14 | 178.68 | 173.56 | 176.51 | 3,243,527 | +0.37(+0.21%) |
Jun 10, 2014 | 171.65 | 176.28 | 171.08 | 176.14 | 4,108,186 | +3.80(+2.20%) |
Jun 06, 2014 | 166.50 | 173.34 | 166.50 | 172.34 | 4,814,235 | +5.92(+3.56%) |
Jun 05, 2014 | 162.90 | 168.14 | 162.68 | 166.42 | 2,299,940 | +3.04(+1.86%) |
Jun 04, 2014 | 162.51 | 164.50 | 160.80 | 163.38 | 1,794,523 | -0.29(-0.18%) |
Jun 03, 2014 | 167.00 | 167.19 | 162.80 | 163.67 | 2,705,905 | -3.58(-2.14%) |
Jun 02, 2014 | 166.50 | 167.58 | 164.27 | 167.25 | 1,970,108 | +1.44(+0.87%) |
May 30, 2014 | 167.78 | 167.87 | 165.05 | 165.81 | 1,946,823 | -1.69(-1.01%) |
May 29, 2014 | 166.71 | 169.59 | 165.52 | 167.50 | 2,256,201 | +1.33(+0.80%) |
May 28, 2014 | 169.74 | 170.79 | 166.00 | 166.17 | 2,798,917 | -3.15(-1.86%) |
May 27, 2014 | 168.04 | 170.31 | 167.23 | 169.32 | 3,306,535 | +1.69(+1.01%) |
May 23, 2014 | 162.90 | 167.63 | 167.63 | 167.63 | 2,700,400 | +4.40(+2.70%) |
May 22, 2014 | 164.28 | 164.97 | 161.50 | 163.23 | 2,431,952 | -0.74(-0.45%) |
May 21, 2014 | 159.69 | 164.49 | 158.82 | 163.97 | 3,361,389 | +5.55(+3.50%) |
May 20, 2014 | 158.15 | 159.92 | 156.29 | 158.42 | 2,672,743 | +0.77(+0.49%) |
May 19, 2014 | 154.45 | 158.39 | 152.71 | 157.65 | 2,520,528 | +2.88(+1.86%) |
May 16, 2014 | 154.65 | 155.64 | 152.47 | 154.77 | 2,732,712 | -0.62(-0.40%) |
May 15, 2014 | 156.65 | 156.72 | 152.08 | 155.39 | 2,479,401 | -0.63(-0.40%) |
May 14, 2014 | 156.00 | 158.75 | 155.64 | 156.02 | 2,545,634 | -0.09(-0.06%) |
May 13, 2014 | 159.39 | 159.61 | 155.12 | 156.11 | 2,913,164 | -3.77(-2.36%) |
May 12, 2014 | 154.67 | 160.17 | 154.07 | 159.88 | 4,256,572 | +7.03(+4.60%) |
May 09, 2014 | 151.00 | 153.23 | 148.52 | 152.85 | 2,460,109 | +2.47(+1.64%) |
May 08, 2014 | 151.14 | 154.59 | 149.31 | 150.38 | 3,685,000 | -0.89(-0.59%) |
May 07, 2014 | 157.03 | 157.50 | 148.44 | 151.27 | 6,162,130 | -6.56(-4.16%) |
May 06, 2014 | 159.73 | 162.81 | 157.73 | 157.83 | 2,683,397 | -1.90(-1.19%) |
May 05, 2014 | 158.23 | 159.85 | 156.57 | 159.73 | 2,157,534 | -0.18(-0.11%) |
May 02, 2014 | 159.66 | 161.40 | 158.21 | 159.91 | 2,898,802 | +1.22(+0.77%) |