Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 158.73 | 159.05 | 155.18 | 155.55 | 1,208,618 | -4.99(-3.11%) |
Jul 30, 2014 | 163.09 | 164.26 | 160.06 | 160.54 | 1,060,716 | -1.64(-1.01%) |
Jul 29, 2014 | 161.11 | 164.78 | 160.86 | 162.19 | 908,875 | +0.63(+0.39%) |
Jul 28, 2014 | 166.43 | 167.03 | 159.71 | 161.56 | 1,421,295 | -4.82(-2.89%) |
Jul 25, 2014 | 166.74 | 170.60 | 163.98 | 166.37 | 1,166,566 | -0.75(-0.45%) |
Jul 24, 2014 | 178.40 | 179.96 | 165.91 | 167.12 | 2,909,084 | -8.60(-4.89%) |
Jul 23, 2014 | 172.98 | 175.82 | 171.02 | 175.72 | 1,952,561 | +4.21(+2.46%) |
Jul 22, 2014 | 171.00 | 174.10 | 169.76 | 171.51 | 895,139 | +0.41(+0.24%) |
Jul 21, 2014 | 168.29 | 171.81 | 165.42 | 171.10 | 1,164,002 | +1.79(+1.06%) |
Jul 18, 2014 | 162.91 | 170.02 | 161.97 | 169.31 | 1,254,333 | +7.68(+4.75%) |
Jul 17, 2014 | 166.77 | 168.16 | 160.87 | 161.63 | 1,194,637 | -4.80(-2.88%) |
Jul 16, 2014 | 168.19 | 169.62 | 166.00 | 166.43 | 992,923 | -0.63(-0.38%) |
Jul 15, 2014 | 172.38 | 173.94 | 164.20 | 167.06 | 1,582,697 | -5.92(-3.42%) |
Jul 14, 2014 | 174.12 | 175.09 | 171.21 | 172.99 | 839,171 | +1.16(+0.67%) |
Jul 11, 2014 | 169.87 | 172.02 | 167.80 | 171.83 | 721,225 | +2.58(+1.52%) |
Jul 10, 2014 | 167.51 | 171.43 | 163.93 | 169.25 | 1,581,842 | -1.21(-0.71%) |
Jul 09, 2014 | 167.40 | 171.54 | 165.69 | 170.46 | 1,815,729 | +4.17(+2.51%) |
Jul 08, 2014 | 172.43 | 173.10 | 165.93 | 166.28 | 2,221,145 | -6.91(-3.99%) |
Jul 07, 2014 | 177.59 | 177.88 | 172.62 | 173.19 | 1,644,147 | -4.69(-2.64%) |
Jul 03, 2014 | 176.85 | 177.88 | 177.88 | 177.88 | 615,360 | +2.33(+1.33%) |
Jul 02, 2014 | 177.29 | 179.47 | 174.29 | 175.54 | 1,020,974 | -2.18(-1.23%) |
Jul 01, 2014 | 173.73 | 178.13 | 173.02 | 177.72 | 1,312,382 | +4.05(+2.33%) |
Jun 30, 2014 | 169.59 | 175.88 | 167.80 | 173.68 | 2,324,050 | +5.68(+3.38%) |
Jun 27, 2014 | 166.77 | 169.12 | 165.50 | 168.00 | 983,909 | +1.67(+1.01%) |
Jun 26, 2014 | 166.73 | 167.14 | 164.58 | 166.32 | 1,321,376 | +0.12(+0.07%) |
Jun 25, 2014 | 164.28 | 167.08 | 163.68 | 166.21 | 1,353,221 | +2.05(+1.25%) |
Jun 24, 2014 | 166.24 | 169.06 | 162.68 | 164.15 | 1,084,052 | -1.87(-1.12%) |
Jun 23, 2014 | 170.14 | 170.88 | 165.25 | 166.02 | 1,072,341 | -4.23(-2.49%) |
Jun 20, 2014 | 169.07 | 170.93 | 168.01 | 170.25 | 1,613,151 | +2.26(+1.34%) |
Jun 19, 2014 | 167.45 | 168.76 | 165.59 | 168.00 | 754,156 | +1.64(+0.99%) |
Jun 18, 2014 | 164.75 | 167.30 | 162.10 | 166.35 | 1,047,993 | +1.13(+0.68%) |
Jun 17, 2014 | 164.60 | 168.10 | 163.80 | 165.22 | 805,099 | +0.46(+0.28%) |
Jun 16, 2014 | 165.70 | 168.72 | 162.05 | 164.77 | 1,527,203 | -1.12(-0.67%) |
Jun 13, 2014 | 167.31 | 167.80 | 164.90 | 165.88 | 1,358,308 | -1.44(-0.86%) |
Jun 12, 2014 | 172.21 | 172.21 | 164.88 | 167.32 | 2,005,540 | -5.24(-3.04%) |
Jun 11, 2014 | 168.95 | 173.34 | 168.85 | 172.57 | 2,440,062 | +1.95(+1.14%) |
Jun 10, 2014 | 167.46 | 171.17 | 165.50 | 170.62 | 3,380,755 | +6.27(+3.82%) |
Jun 06, 2014 | 161.92 | 164.49 | 158.67 | 164.35 | 3,735,026 | +4.73(+2.96%) |
Jun 05, 2014 | 155.64 | 163.88 | 155.16 | 159.62 | 6,021,588 | +3.07(+1.96%) |
Jun 04, 2014 | 154.31 | 159.51 | 153.71 | 156.55 | 1,762,057 | +1.31(+0.85%) |
Jun 03, 2014 | 153.21 | 156.20 | 151.11 | 155.23 | 1,168,225 | +0.88(+0.57%) |
Jun 02, 2014 | 155.23 | 155.23 | 149.01 | 154.36 | 1,077,689 | +0.42(+0.27%) |
May 30, 2014 | 156.18 | 156.52 | 152.32 | 153.94 | 1,325,452 | -1.58(-1.01%) |
May 29, 2014 | 154.66 | 156.51 | 153.71 | 155.52 | 950,536 | +2.41(+1.58%) |
May 28, 2014 | 154.86 | 156.48 | 151.98 | 153.10 | 1,489,458 | -2.25(-1.45%) |
May 27, 2014 | 156.48 | 156.62 | 153.55 | 155.35 | 1,123,659 | +0.49(+0.31%) |
May 23, 2014 | 153.70 | 154.86 | 154.86 | 154.86 | 1,774,225 | +2.64(+1.73%) |
May 22, 2014 | 149.29 | 152.94 | 147.87 | 152.23 | 896,840 | +2.45(+1.64%) |
May 21, 2014 | 144.47 | 150.36 | 144.47 | 149.78 | 1,451,001 | +5.49(+3.80%) |
May 20, 2014 | 147.52 | 147.84 | 143.49 | 144.29 | 1,042,422 | -3.68(-2.49%) |
May 19, 2014 | 141.53 | 149.07 | 140.79 | 147.97 | 1,574,296 | +7.87(+5.62%) |
May 16, 2014 | 141.77 | 142.02 | 136.77 | 140.10 | 919,326 | -0.71(-0.50%) |
May 15, 2014 | 139.80 | 141.42 | 135.99 | 140.81 | 1,097,931 | +0.02(+0.01%) |
May 14, 2014 | 144.44 | 146.40 | 140.08 | 140.79 | 938,580 | -4.04(-2.79%) |
May 13, 2014 | 143.77 | 146.21 | 142.53 | 144.82 | 1,495,597 | +0.63(+0.44%) |
May 12, 2014 | 140.71 | 145.67 | 139.59 | 144.19 | 1,765,083 | +4.77(+3.42%) |
May 09, 2014 | 135.64 | 139.72 | 134.30 | 139.43 | 822,457 | +3.32(+2.44%) |
May 08, 2014 | 137.03 | 140.95 | 135.62 | 136.11 | 1,124,595 | -1.66(-1.21%) |
May 07, 2014 | 136.79 | 138.30 | 132.74 | 137.77 | 1,410,506 | +2.03(+1.50%) |
May 06, 2014 | 137.65 | 140.45 | 135.20 | 135.74 | 1,057,192 | -2.06(-1.50%) |
May 05, 2014 | 134.27 | 138.37 | 132.42 | 137.80 | 1,422,140 | +2.43(+1.80%) |
May 02, 2014 | 136.90 | 137.86 | 133.62 | 135.37 | 1,024,046 | -0.50(-0.37%) |