Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 129.35 | 129.35 | 127.39 | 127.76 | 464,167 | -2.24(-1.73%) |
Jul 30, 2014 | 131.53 | 131.60 | 128.77 | 130.00 | 630,283 | -1.20(-0.91%) |
Jul 29, 2014 | 128.60 | 131.78 | 128.26 | 131.20 | 795,159 | +2.90(+2.26%) |
Jul 28, 2014 | 129.73 | 130.01 | 127.81 | 128.30 | 573,824 | -0.15(-0.12%) |
Jul 25, 2014 | 130.94 | 132.91 | 127.85 | 128.45 | 990,150 | -2.61(-1.99%) |
Jul 24, 2014 | 143.96 | 143.96 | 130.53 | 131.06 | 2,063,003 | -14.75(-10.12%) |
Jul 23, 2014 | 145.26 | 146.13 | 143.97 | 145.81 | 332,336 | +0.68(+0.47%) |
Jul 22, 2014 | 144.54 | 145.99 | 144.54 | 145.13 | 314,748 | +0.52(+0.36%) |
Jul 21, 2014 | 143.78 | 144.93 | 143.01 | 144.61 | 282,581 | +0.45(+0.31%) |
Jul 18, 2014 | 143.21 | 144.29 | 143.02 | 144.16 | 216,354 | +0.74(+0.52%) |
Jul 17, 2014 | 144.20 | 145.50 | 142.72 | 143.41 | 319,506 | -1.05(-0.72%) |
Jul 16, 2014 | 144.12 | 144.77 | 141.86 | 144.46 | 373,827 | +1.09(+0.76%) |
Jul 15, 2014 | 141.45 | 143.62 | 140.61 | 143.37 | 430,409 | +1.70(+1.20%) |
Jul 14, 2014 | 141.45 | 142.61 | 141.45 | 141.66 | 313,491 | +0.35(+0.25%) |
Jul 11, 2014 | 141.00 | 141.32 | 139.71 | 141.32 | 340,301 | +0.32(+0.23%) |
Jul 10, 2014 | 140.53 | 142.34 | 139.76 | 141.00 | 273,328 | -1.23(-0.86%) |
Jul 09, 2014 | 141.43 | 142.61 | 140.92 | 142.22 | 258,200 | +0.65(+0.46%) |
Jul 08, 2014 | 141.49 | 142.27 | 140.36 | 141.57 | 284,127 | -0.49(-0.34%) |
Jul 07, 2014 | 142.90 | 142.93 | 141.36 | 142.06 | 403,930 | -1.66(-1.16%) |
Jul 03, 2014 | 140.89 | 143.72 | 143.72 | 143.72 | 285,679 | +3.03(+2.15%) |
Jul 02, 2014 | 145.00 | 145.76 | 140.54 | 140.69 | 667,645 | -4.38(-3.02%) |
Jul 01, 2014 | 145.27 | 146.48 | 144.95 | 145.07 | 437,647 | -0.25(-0.17%) |
Jun 30, 2014 | 144.47 | 145.44 | 143.17 | 145.32 | 506,800 | +0.92(+0.64%) |
Jun 27, 2014 | 140.55 | 144.82 | 140.14 | 144.40 | 1,203,332 | +4.13(+2.95%) |
Jun 26, 2014 | 138.52 | 140.28 | 138.24 | 140.26 | 647,683 | +1.34(+0.96%) |
Jun 25, 2014 | 141.30 | 142.31 | 138.54 | 138.93 | 1,018,229 | -2.88(-2.03%) |
Jun 24, 2014 | 144.78 | 144.78 | 141.40 | 141.80 | 544,846 | -1.91(-1.33%) |
Jun 23, 2014 | 142.64 | 144.02 | 141.94 | 143.72 | 678,994 | +0.10(+0.07%) |
Jun 20, 2014 | 142.43 | 144.21 | 141.40 | 143.61 | 910,856 | +2.83(+2.01%) |
Jun 19, 2014 | 140.30 | 141.20 | 139.16 | 140.79 | 630,398 | +0.37(+0.26%) |
Jun 18, 2014 | 140.79 | 142.21 | 139.45 | 140.42 | 699,082 | +1.78(+1.28%) |
Jun 17, 2014 | 138.58 | 139.80 | 138.07 | 138.65 | 302,833 | -0.11(-0.08%) |
Jun 16, 2014 | 139.61 | 140.04 | 138.55 | 138.75 | 364,557 | -0.43(-0.31%) |
Jun 13, 2014 | 139.15 | 139.79 | 138.01 | 139.18 | 363,421 | +0.03(+0.03%) |
Jun 12, 2014 | 138.95 | 139.97 | 138.20 | 139.14 | 460,221 | +0.44(+0.31%) |
Jun 11, 2014 | 137.91 | 139.17 | 137.53 | 138.71 | 274,820 | -0.03(-0.03%) |
Jun 10, 2014 | 138.98 | 139.64 | 138.33 | 138.74 | 292,506 | -0.17(-0.13%) |
Jun 06, 2014 | 139.16 | 139.97 | 138.32 | 138.92 | 519,286 | -0.47(-0.34%) |
Jun 05, 2014 | 139.66 | 141.16 | 138.98 | 139.39 | 523,051 | +0.31(+0.23%) |
Jun 04, 2014 | 138.31 | 139.46 | 137.52 | 139.07 | 329,243 | +0.32(+0.23%) |
Jun 03, 2014 | 139.33 | 139.35 | 137.49 | 138.75 | 376,467 | -0.22(-0.16%) |
Jun 02, 2014 | 138.85 | 139.93 | 137.77 | 138.97 | 498,718 | -0.08(-0.06%) |
May 30, 2014 | 139.89 | 140.48 | 137.97 | 139.05 | 554,640 | -0.61(-0.44%) |
May 29, 2014 | 138.46 | 140.04 | 137.69 | 139.66 | 609,599 | +1.86(+1.35%) |
May 28, 2014 | 139.55 | 139.55 | 137.01 | 137.79 | 667,157 | -1.81(-1.30%) |
May 27, 2014 | 139.67 | 140.09 | 138.91 | 139.60 | 426,114 | -0.07(-0.05%) |
May 23, 2014 | 139.18 | 139.67 | 139.67 | 139.67 | 448,465 | +0.61(+0.44%) |
May 22, 2014 | 139.72 | 140.28 | 138.63 | 139.06 | 318,752 | +0.42(+0.30%) |
May 21, 2014 | 139.88 | 140.46 | 138.54 | 138.65 | 652,489 | -1.37(-0.98%) |
May 20, 2014 | 139.22 | 140.51 | 138.74 | 140.01 | 387,325 | +1.17(+0.85%) |
May 19, 2014 | 138.95 | 140.31 | 137.91 | 138.84 | 341,297 | -0.30(-0.21%) |
May 16, 2014 | 137.33 | 141.58 | 137.33 | 139.13 | 568,623 | -2.06(-1.46%) |
May 15, 2014 | 140.93 | 141.44 | 136.05 | 141.19 | 892,291 | -0.11(-0.08%) |
May 14, 2014 | 142.66 | 145.45 | 140.19 | 141.31 | 999,550 | -0.36(-0.25%) |
May 13, 2014 | 145.08 | 146.05 | 141.47 | 141.66 | 1,502,822 | -3.62(-2.49%) |
May 12, 2014 | 146.02 | 147.74 | 130.91 | 145.28 | 5,976,183 | -19.21(-11.68%) |
May 09, 2014 | 164.82 | 165.76 | 163.25 | 164.49 | 203,123 | -0.30(-0.18%) |
May 08, 2014 | 167.16 | 168.79 | 164.07 | 164.79 | 245,017 | -2.75(-1.64%) |
May 07, 2014 | 166.85 | 167.88 | 164.86 | 167.54 | 211,865 | +1.26(+0.76%) |
May 06, 2014 | 167.32 | 168.06 | 165.54 | 166.28 | 209,818 | -0.72(-0.43%) |
May 05, 2014 | 166.14 | 167.31 | 164.26 | 167.00 | 212,418 | +0.73(+0.44%) |
May 02, 2014 | 163.62 | 166.93 | 163.62 | 166.27 | 341,604 | +2.70(+1.65%) |