Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 123.19 | 123.24 | 120.94 | 120.94 | 1,218,515 | -3.47(-2.79%) |
Jul 30, 2014 | 124.38 | 124.75 | 123.74 | 124.41 | 961,677 | +0.95(+0.77%) |
Jul 29, 2014 | 123.01 | 124.37 | 122.94 | 123.46 | 1,250,206 | +0.67(+0.55%) |
Jul 28, 2014 | 123.84 | 123.84 | 121.80 | 122.79 | 893,052 | -0.77(-0.63%) |
Jul 25, 2014 | 123.88 | 124.02 | 123.08 | 123.56 | 1,289,315 | -1.18(-0.95%) |
Jul 24, 2014 | 125.09 | 125.65 | 124.37 | 124.74 | 732,603 | -0.14(-0.11%) |
Jul 23, 2014 | 125.12 | 125.57 | 124.52 | 124.88 | 623,070 | +0.59(+0.47%) |
Jul 22, 2014 | 123.47 | 124.90 | 123.47 | 124.30 | 1,037,910 | +1.37(+1.11%) |
Jul 21, 2014 | 122.66 | 123.30 | 122.06 | 122.92 | 849,018 | -0.48(-0.39%) |
Jul 18, 2014 | 121.55 | 123.64 | 121.38 | 123.41 | 841,233 | +2.09(+1.72%) |
Jul 17, 2014 | 122.70 | 123.47 | 121.04 | 121.32 | 1,951,138 | -2.14(-1.74%) |
Jul 16, 2014 | 124.49 | 124.53 | 122.98 | 123.47 | 1,502,609 | -0.44(-0.35%) |
Jul 15, 2014 | 125.50 | 125.85 | 123.17 | 123.90 | 2,515,313 | -1.66(-1.32%) |
Jul 14, 2014 | 126.21 | 126.34 | 125.18 | 125.56 | 758,686 | +0.69(+0.55%) |
Jul 11, 2014 | 124.77 | 125.05 | 124.00 | 124.87 | 1,016,706 | +0.08(+0.07%) |
Jul 10, 2014 | 123.57 | 125.69 | 123.02 | 124.79 | 1,111,731 | -1.37(-1.09%) |
Jul 09, 2014 | 126.30 | 126.72 | 125.31 | 126.16 | 918,300 | +0.34(+0.27%) |
Jul 08, 2014 | 127.83 | 127.83 | 124.99 | 125.82 | 1,836,344 | -2.29(-1.79%) |
Jul 07, 2014 | 130.44 | 130.44 | 127.97 | 128.12 | 921,761 | -2.64(-2.02%) |
Jul 03, 2014 | 130.57 | 130.75 | 130.75 | 130.75 | 1,226,068 | +0.80(+0.62%) |
Jul 02, 2014 | 130.35 | 130.84 | 129.69 | 129.95 | 795,869 | -0.32(-0.25%) |
Jul 01, 2014 | 129.37 | 131.16 | 129.37 | 130.27 | 1,116,871 | +1.53(+1.19%) |
Jun 30, 2014 | 128.19 | 128.92 | 127.80 | 128.75 | 966,532 | +0.52(+0.41%) |
Jun 27, 2014 | 126.76 | 128.45 | 126.63 | 128.23 | 586,909 | +0.87(+0.69%) |
Jun 26, 2014 | 127.59 | 127.68 | 126.36 | 127.35 | 701,850 | -0.29(-0.23%) |
Jun 25, 2014 | 125.94 | 127.71 | 125.73 | 127.64 | 1,119,326 | +1.02(+0.81%) |
Jun 24, 2014 | 127.73 | 129.01 | 126.42 | 126.62 | 1,355,297 | -1.33(-1.04%) |
Jun 23, 2014 | 128.29 | 128.53 | 127.59 | 127.95 | 1,117,144 | -0.29(-0.23%) |
Jun 20, 2014 | 127.90 | 128.25 | 127.23 | 128.24 | 973,360 | +0.47(+0.37%) |
Jun 19, 2014 | 128.17 | 128.18 | 126.81 | 127.76 | 1,009,101 | +0.20(+0.16%) |
Jun 18, 2014 | 126.81 | 127.70 | 126.27 | 127.56 | 871,658 | +0.76(+0.60%) |
Jun 17, 2014 | 125.84 | 127.34 | 125.47 | 126.80 | 909,912 | +0.93(+0.74%) |
Jun 16, 2014 | 124.78 | 125.87 | 124.55 | 125.86 | 986,528 | +0.97(+0.78%) |
Jun 13, 2014 | 124.72 | 125.14 | 123.61 | 124.90 | 1,391,814 | +0.53(+0.43%) |
Jun 12, 2014 | 124.78 | 125.17 | 123.88 | 124.37 | 1,511,930 | -0.82(-0.65%) |
Jun 11, 2014 | 124.75 | 125.37 | 124.39 | 125.19 | 732,033 | -0.41(-0.33%) |
Jun 10, 2014 | 125.48 | 125.86 | 124.77 | 125.59 | 1,536,022 | +1.07(+0.86%) |
Jun 06, 2014 | 123.87 | 124.73 | 123.73 | 124.53 | 1,495,557 | +1.17(+0.95%) |
Jun 05, 2014 | 121.03 | 123.45 | 120.48 | 123.35 | 1,132,093 | +2.61(+2.16%) |
Jun 04, 2014 | 119.52 | 121.00 | 119.13 | 120.74 | 1,643,119 | +0.53(+0.44%) |
Jun 03, 2014 | 119.65 | 120.55 | 119.15 | 120.21 | 857,805 | -0.29(-0.24%) |
Jun 02, 2014 | 121.61 | 121.61 | 119.40 | 120.50 | 1,681,417 | -0.74(-0.61%) |
May 30, 2014 | 122.16 | 122.20 | 120.70 | 121.24 | 1,123,347 | -0.92(-0.75%) |
May 29, 2014 | 122.09 | 122.44 | 121.42 | 122.16 | 1,567,602 | +0.41(+0.34%) |
May 28, 2014 | 122.10 | 122.38 | 121.23 | 121.75 | 949,113 | -0.65(-0.53%) |
May 27, 2014 | 121.44 | 122.67 | 121.21 | 122.41 | 752,662 | +1.87(+1.55%) |
May 23, 2014 | 118.89 | 120.53 | 120.53 | 120.53 | 875,686 | +1.26(+1.06%) |
May 22, 2014 | 117.90 | 119.43 | 117.57 | 119.27 | 864,918 | +1.65(+1.40%) |
May 21, 2014 | 117.60 | 118.24 | 116.40 | 117.62 | 1,234,068 | +0.59(+0.51%) |
May 20, 2014 | 118.62 | 118.62 | 116.17 | 117.03 | 3,314,139 | -1.80(-1.52%) |
May 19, 2014 | 116.91 | 119.13 | 116.55 | 118.83 | 1,498,715 | +1.52(+1.29%) |
May 16, 2014 | 116.64 | 117.37 | 115.54 | 117.32 | 2,178,293 | +0.73(+0.62%) |
May 15, 2014 | 116.61 | 116.91 | 114.76 | 116.59 | 2,455,384 | -0.61(-0.52%) |
May 14, 2014 | 118.71 | 118.98 | 116.98 | 117.20 | 1,174,324 | -1.78(-1.49%) |
May 13, 2014 | 120.24 | 120.78 | 118.88 | 118.98 | 1,315,304 | -1.32(-1.10%) |
May 12, 2014 | 118.06 | 120.85 | 117.81 | 120.30 | 1,336,434 | +3.03(+2.59%) |
May 09, 2014 | 115.58 | 117.33 | 115.12 | 117.27 | 1,224,445 | +1.20(+1.03%) |
May 08, 2014 | 117.29 | 118.94 | 115.77 | 116.07 | 2,836,579 | -1.55(-1.32%) |
May 07, 2014 | 118.22 | 118.51 | 115.77 | 117.62 | 1,306,303 | -0.49(-0.42%) |
May 06, 2014 | 119.89 | 120.14 | 118.04 | 118.12 | 963,513 | -2.31(-1.92%) |
May 05, 2014 | 119.48 | 120.60 | 118.63 | 120.42 | 930,847 | +0.00(+0.00%) |
May 02, 2014 | 120.28 | 121.55 | 120.02 | 120.42 | 1,251,959 | +0.12(+0.10%) |