Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 193.54 | 194.32 | 190.03 | 190.52 | 179,951 | -2.24(-1.16%) |
Jul 30, 2014 | 187.99 | 196.27 | 186.62 | 192.76 | 239,319 | +7.31(+3.94%) |
Jul 29, 2014 | 191.30 | 191.59 | 184.09 | 185.45 | 289,895 | -5.46(-2.86%) |
Jul 28, 2014 | 191.79 | 192.47 | 189.16 | 190.91 | 139,270 | +1.85(+0.98%) |
Jul 25, 2014 | 189.64 | 190.52 | 188.08 | 189.06 | 260,091 | +0.10(+0.05%) |
Jul 24, 2014 | 199.97 | 200.26 | 183.99 | 188.96 | 548,644 | -11.11(-5.55%) |
Jul 23, 2014 | 205.62 | 208.16 | 199.00 | 200.07 | 422,625 | -4.68(-2.28%) |
Jul 22, 2014 | 214.01 | 217.32 | 197.93 | 204.75 | 924,170 | -31.09(-13.18%) |
Jul 21, 2014 | 236.81 | 237.78 | 232.72 | 235.84 | 195,746 | -1.85(-0.78%) |
Jul 18, 2014 | 236.91 | 239.73 | 234.96 | 237.69 | 163,479 | +0.68(+0.29%) |
Jul 17, 2014 | 242.66 | 248.21 | 236.52 | 237.00 | 139,980 | -5.85(-2.41%) |
Jul 16, 2014 | 240.71 | 247.14 | 240.61 | 242.85 | 48,758 | +2.14(+0.89%) |
Jul 15, 2014 | 252.60 | 252.60 | 239.25 | 240.71 | 103,069 | -12.77(-5.04%) |
Jul 14, 2014 | 252.50 | 257.27 | 250.84 | 253.47 | 36,112 | +1.56(+0.62%) |
Jul 11, 2014 | 251.91 | 254.35 | 249.58 | 251.91 | 43,131 | +2.53(+1.02%) |
Jul 10, 2014 | 251.18 | 253.47 | 248.60 | 249.38 | 41,911 | -5.46(-2.14%) |
Jul 09, 2014 | 249.48 | 255.81 | 247.48 | 254.84 | 31,900 | +5.94(+2.39%) |
Jul 08, 2014 | 255.33 | 255.62 | 246.16 | 248.89 | 58,505 | -5.46(-2.15%) |
Jul 07, 2014 | 262.83 | 265.27 | 252.50 | 254.35 | 60,636 | -9.75(-3.69%) |
Jul 03, 2014 | 256.30 | 264.10 | 264.10 | 264.10 | 66,924 | +9.26(+3.63%) |
Jul 02, 2014 | 257.27 | 262.25 | 254.84 | 254.84 | 120,185 | -2.83(-1.10%) |
Jul 01, 2014 | 258.35 | 264.97 | 254.06 | 257.67 | 115,574 | -1.27(-0.49%) |
Jun 30, 2014 | 256.59 | 259.13 | 252.79 | 258.93 | 55,507 | +3.12(+1.22%) |
Jun 27, 2014 | 254.45 | 258.25 | 252.69 | 255.81 | 32,254 | +1.36(+0.54%) |
Jun 26, 2014 | 256.59 | 258.44 | 250.26 | 254.45 | 82,223 | -1.46(-0.57%) |
Jun 25, 2014 | 254.35 | 257.18 | 250.45 | 255.91 | 43,221 | -0.29(-0.11%) |
Jun 24, 2014 | 257.86 | 262.73 | 255.72 | 256.20 | 66,640 | -3.80(-1.46%) |
Jun 23, 2014 | 253.18 | 260.49 | 246.85 | 260.00 | 79,364 | +7.02(+2.77%) |
Jun 20, 2014 | 250.84 | 254.94 | 249.38 | 252.99 | 79,407 | +4.09(+1.64%) |
Jun 19, 2014 | 255.91 | 257.47 | 242.66 | 248.89 | 144,636 | -7.31(-2.85%) |
Jun 18, 2014 | 255.62 | 257.27 | 252.79 | 256.20 | 34,876 | +0.49(+0.19%) |
Jun 17, 2014 | 256.20 | 260.49 | 253.96 | 255.72 | 47,841 | -1.27(-0.49%) |
Jun 16, 2014 | 258.05 | 259.13 | 254.55 | 256.98 | 40,238 | +0.00(+0.00%) |
Jun 13, 2014 | 258.44 | 259.52 | 255.33 | 256.98 | 42,646 | -0.29(-0.11%) |
Jun 12, 2014 | 258.25 | 258.64 | 254.94 | 257.27 | 45,250 | -0.97(-0.38%) |
Jun 11, 2014 | 262.34 | 262.34 | 253.96 | 258.25 | 66,561 | -5.07(-1.92%) |
Jun 10, 2014 | 256.20 | 267.21 | 253.28 | 263.32 | 88,180 | +7.89(+3.09%) |
Jun 06, 2014 | 256.01 | 258.74 | 251.33 | 255.42 | 79,562 | -0.49(-0.19%) |
Jun 05, 2014 | 252.50 | 258.54 | 250.06 | 255.91 | 60,231 | +5.46(+2.18%) |
Jun 04, 2014 | 248.70 | 250.84 | 245.19 | 250.45 | 45,630 | -0.59(-0.23%) |
Jun 03, 2014 | 260.30 | 261.76 | 250.26 | 251.04 | 70,308 | -9.65(-3.70%) |
Jun 02, 2014 | 254.06 | 261.76 | 252.79 | 260.69 | 91,316 | +9.06(+3.60%) |
May 30, 2014 | 252.31 | 257.76 | 250.26 | 251.62 | 97,502 | -0.97(-0.39%) |
May 29, 2014 | 249.97 | 253.08 | 248.11 | 252.60 | 74,724 | +3.61(+1.45%) |
May 28, 2014 | 255.13 | 257.76 | 248.80 | 248.99 | 119,754 | -6.24(-2.44%) |
May 27, 2014 | 252.99 | 256.20 | 250.84 | 255.23 | 92,760 | +3.80(+1.51%) |
May 23, 2014 | 246.16 | 251.43 | 251.43 | 251.43 | 73,338 | +6.48(+2.65%) |
May 22, 2014 | 247.24 | 250.55 | 243.65 | 244.95 | 56,703 | -2.88(-1.16%) |
May 21, 2014 | 244.22 | 248.60 | 243.34 | 247.82 | 71,197 | +4.38(+1.80%) |
May 20, 2014 | 239.44 | 244.90 | 237.88 | 243.44 | 90,315 | +3.22(+1.34%) |
May 19, 2014 | 231.94 | 240.71 | 231.94 | 240.22 | 66,945 | +6.63(+2.84%) |
May 16, 2014 | 231.55 | 234.08 | 228.72 | 233.59 | 89,309 | +1.36(+0.59%) |
May 15, 2014 | 235.84 | 236.86 | 229.70 | 232.23 | 115,388 | -4.78(-2.02%) |
May 14, 2014 | 235.93 | 238.66 | 232.72 | 237.00 | 90,797 | +1.75(+0.75%) |
May 13, 2014 | 232.52 | 236.62 | 232.52 | 235.25 | 119,108 | +0.58(+0.25%) |
May 12, 2014 | 230.18 | 235.74 | 228.63 | 234.67 | 109,549 | +5.46(+2.38%) |
May 09, 2014 | 228.33 | 230.57 | 223.65 | 229.21 | 88,788 | +4.19(+1.86%) |
May 08, 2014 | 225.12 | 229.99 | 223.85 | 225.02 | 60,410 | +2.05(+0.92%) |
May 07, 2014 | 232.03 | 235.44 | 219.07 | 222.97 | 237,201 | -9.84(-4.23%) |
May 06, 2014 | 234.08 | 242.46 | 231.74 | 232.81 | 80,992 | -0.88(-0.38%) |
May 05, 2014 | 238.95 | 240.90 | 230.47 | 233.69 | 128,112 | -14.81(-5.96%) |
May 02, 2014 | 231.94 | 255.13 | 231.45 | 248.50 | 165,297 | +16.08(+6.92%) |