Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 243.27 | 243.46 | 237.79 | 237.79 | 1,080,828 | -7.87(-3.20%) |
Jul 30, 2014 | 246.72 | 247.49 | 243.96 | 245.67 | 645,906 | +0.22(+0.09%) |
Jul 29, 2014 | 247.49 | 249.12 | 245.33 | 245.45 | 582,487 | -1.47(-0.60%) |
Jul 28, 2014 | 245.73 | 247.82 | 244.44 | 246.92 | 716,279 | +1.19(+0.48%) |
Jul 25, 2014 | 246.33 | 247.18 | 244.73 | 245.74 | 651,352 | -1.91(-0.77%) |
Jul 24, 2014 | 248.37 | 249.06 | 246.93 | 247.65 | 506,923 | +0.63(+0.26%) |
Jul 23, 2014 | 249.62 | 249.71 | 246.98 | 247.02 | 882,680 | -1.96(-0.79%) |
Jul 22, 2014 | 249.04 | 250.79 | 248.65 | 248.97 | 666,781 | +0.34(+0.14%) |
Jul 21, 2014 | 248.20 | 250.15 | 247.73 | 248.63 | 715,254 | -1.75(-0.70%) |
Jul 18, 2014 | 248.23 | 251.05 | 247.88 | 250.38 | 862,155 | +2.40(+0.97%) |
Jul 17, 2014 | 252.04 | 254.31 | 247.61 | 247.98 | 975,979 | -5.76(-2.27%) |
Jul 16, 2014 | 255.20 | 259.00 | 251.69 | 253.74 | 1,130,900 | +1.12(+0.44%) |
Jul 15, 2014 | 252.06 | 254.48 | 251.44 | 252.63 | 1,361,233 | +0.38(+0.15%) |
Jul 14, 2014 | 249.11 | 252.68 | 248.97 | 252.25 | 833,828 | +4.25(+1.71%) |
Jul 11, 2014 | 246.66 | 248.69 | 245.42 | 248.00 | 787,861 | +1.49(+0.60%) |
Jul 10, 2014 | 246.96 | 248.02 | 245.05 | 246.51 | 690,561 | -3.95(-1.58%) |
Jul 09, 2014 | 250.10 | 251.03 | 248.87 | 250.46 | 442,717 | +2.07(+0.83%) |
Jul 08, 2014 | 250.50 | 250.51 | 247.89 | 248.39 | 578,217 | -2.24(-0.89%) |
Jul 07, 2014 | 250.69 | 251.86 | 249.80 | 250.63 | 496,164 | -1.89(-0.75%) |
Jul 03, 2014 | 250.48 | 252.52 | 252.52 | 252.52 | 354,333 | +1.35(+0.54%) |
Jul 02, 2014 | 251.82 | 251.97 | 249.60 | 251.17 | 692,073 | -0.40(-0.16%) |
Jul 01, 2014 | 251.03 | 253.50 | 249.98 | 251.57 | 633,711 | +2.17(+0.87%) |
Jun 30, 2014 | 247.45 | 250.21 | 246.98 | 249.40 | 645,180 | +1.96(+0.79%) |
Jun 27, 2014 | 245.81 | 247.89 | 244.88 | 247.44 | 668,040 | +1.46(+0.59%) |
Jun 26, 2014 | 247.56 | 248.00 | 243.89 | 245.98 | 775,626 | -1.39(-0.56%) |
Jun 25, 2014 | 246.11 | 248.68 | 245.07 | 247.37 | 657,943 | +0.58(+0.23%) |
Jun 24, 2014 | 247.36 | 249.70 | 245.93 | 246.79 | 748,528 | -1.30(-0.52%) |
Jun 23, 2014 | 247.49 | 248.87 | 246.75 | 248.09 | 598,037 | -0.10(-0.04%) |
Jun 20, 2014 | 249.38 | 250.12 | 247.18 | 248.19 | 858,771 | -0.58(-0.24%) |
Jun 19, 2014 | 249.77 | 250.60 | 246.81 | 248.77 | 898,141 | -0.82(-0.33%) |
Jun 18, 2014 | 243.66 | 250.24 | 242.26 | 249.59 | 1,198,404 | +6.09(+2.50%) |
Jun 17, 2014 | 240.10 | 243.61 | 238.66 | 243.50 | 580,633 | +2.08(+0.86%) |
Jun 16, 2014 | 240.70 | 241.90 | 239.18 | 241.42 | 604,540 | -0.06(-0.02%) |
Jun 13, 2014 | 241.62 | 242.69 | 240.41 | 241.48 | 436,654 | +0.49(+0.20%) |
Jun 12, 2014 | 243.11 | 243.35 | 239.75 | 240.98 | 666,070 | -2.01(-0.83%) |
Jun 11, 2014 | 244.11 | 245.01 | 241.76 | 242.99 | 523,069 | -2.58(-1.05%) |
Jun 10, 2014 | 245.14 | 246.39 | 243.57 | 245.57 | 503,240 | +0.58(+0.24%) |
Jun 06, 2014 | 243.26 | 245.47 | 242.37 | 245.00 | 585,815 | +3.14(+1.30%) |
Jun 05, 2014 | 241.55 | 242.57 | 239.14 | 241.85 | 725,709 | +0.87(+0.36%) |
Jun 04, 2014 | 238.39 | 241.26 | 237.63 | 240.98 | 719,815 | +1.66(+0.69%) |
Jun 03, 2014 | 236.42 | 240.67 | 235.95 | 239.32 | 927,580 | +2.00(+0.84%) |
Jun 02, 2014 | 236.49 | 237.80 | 234.46 | 237.32 | 521,201 | +0.88(+0.37%) |
May 30, 2014 | 235.97 | 237.29 | 235.22 | 236.45 | 470,677 | +0.06(+0.03%) |
May 29, 2014 | 234.84 | 236.70 | 234.16 | 236.39 | 523,371 | +2.60(+1.11%) |
May 28, 2014 | 236.35 | 237.15 | 233.62 | 233.79 | 803,333 | -2.45(-1.04%) |
May 27, 2014 | 235.11 | 237.22 | 234.13 | 236.24 | 598,272 | +3.06(+1.31%) |
May 23, 2014 | 232.98 | 233.18 | 233.18 | 233.18 | 461,770 | -0.55(-0.24%) |
May 22, 2014 | 231.97 | 233.87 | 231.12 | 233.73 | 359,281 | +1.16(+0.50%) |
May 21, 2014 | 230.64 | 233.42 | 230.64 | 232.57 | 580,481 | +2.69(+1.17%) |
May 20, 2014 | 231.87 | 232.80 | 228.77 | 229.88 | 564,058 | -1.99(-0.86%) |
May 19, 2014 | 230.46 | 232.39 | 229.70 | 231.87 | 518,512 | +1.14(+0.49%) |
May 16, 2014 | 233.27 | 233.27 | 228.51 | 230.73 | 702,222 | +0.40(+0.17%) |
May 15, 2014 | 233.59 | 234.00 | 228.89 | 230.34 | 854,357 | -3.71(-1.58%) |
May 14, 2014 | 235.10 | 235.80 | 233.56 | 234.04 | 612,004 | -0.90(-0.38%) |
May 13, 2014 | 236.52 | 238.35 | 234.25 | 234.94 | 767,298 | -1.26(-0.53%) |
May 12, 2014 | 230.65 | 237.69 | 230.65 | 236.20 | 894,964 | +1.74(+0.74%) |
May 09, 2014 | 232.83 | 234.72 | 231.58 | 234.46 | 676,377 | +1.52(+0.65%) |
May 08, 2014 | 231.41 | 234.87 | 231.41 | 232.94 | 750,368 | +1.07(+0.46%) |
May 07, 2014 | 230.16 | 232.30 | 228.86 | 231.87 | 788,841 | +2.09(+0.91%) |
May 06, 2014 | 231.28 | 232.07 | 229.64 | 229.79 | 746,642 | -1.70(-0.73%) |
May 05, 2014 | 231.29 | 232.30 | 228.99 | 231.49 | 653,714 | -0.39(-0.17%) |
May 02, 2014 | 233.27 | 235.94 | 231.69 | 231.87 | 780,541 | -1.59(-0.68%) |