Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 193.14 | 195.60 | 192.54 | 192.72 | 509,769 | -2.46(-1.26%) |
Jul 30, 2014 | 191.88 | 195.96 | 191.58 | 195.18 | 522,903 | +4.08(+2.14%) |
Jul 29, 2014 | 188.82 | 191.82 | 188.10 | 191.10 | 525,437 | +2.46(+1.30%) |
Jul 28, 2014 | 186.72 | 189.78 | 186.18 | 188.64 | 378,660 | +1.86(+1.00%) |
Jul 25, 2014 | 186.84 | 187.98 | 186.12 | 186.78 | 226,156 | -1.08(-0.57%) |
Jul 24, 2014 | 186.78 | 188.16 | 186.12 | 187.86 | 290,830 | +1.44(+0.77%) |
Jul 23, 2014 | 184.14 | 186.54 | 183.72 | 186.42 | 327,076 | +2.22(+1.21%) |
Jul 22, 2014 | 183.72 | 187.68 | 183.72 | 184.20 | 605,903 | -2.70(-1.44%) |
Jul 21, 2014 | 185.82 | 187.32 | 184.38 | 186.90 | 415,396 | -0.18(-0.10%) |
Jul 18, 2014 | 184.62 | 187.38 | 183.66 | 187.08 | 362,116 | +3.96(+2.16%) |
Jul 17, 2014 | 185.22 | 185.22 | 183.06 | 183.12 | 496,857 | -2.28(-1.23%) |
Jul 16, 2014 | 186.00 | 187.14 | 183.90 | 185.40 | 402,428 | -0.30(-0.16%) |
Jul 15, 2014 | 188.58 | 190.02 | 185.46 | 185.70 | 558,294 | -2.16(-1.15%) |
Jul 14, 2014 | 187.98 | 189.78 | 187.50 | 187.86 | 238,761 | +1.26(+0.68%) |
Jul 11, 2014 | 184.80 | 187.20 | 184.02 | 186.60 | 184,546 | +0.66(+0.35%) |
Jul 10, 2014 | 183.18 | 186.84 | 182.58 | 185.94 | 278,758 | -0.84(-0.45%) |
Jul 09, 2014 | 188.82 | 189.00 | 185.28 | 186.78 | 431,482 | -1.92(-1.02%) |
Jul 08, 2014 | 191.52 | 191.82 | 187.20 | 188.70 | 337,576 | -4.14(-2.15%) |
Jul 07, 2014 | 193.26 | 193.56 | 190.92 | 192.84 | 299,835 | -1.74(-0.89%) |
Jul 03, 2014 | 194.58 | 194.58 | 194.58 | 0 | +6.06(+3.21%) | |
Jul 02, 2014 | 189.36 | 191.94 | 188.28 | 188.52 | 388,951 | -1.62(-0.85%) |
Jul 01, 2014 | 188.40 | 191.52 | 188.10 | 190.14 | 348,365 | +2.04(+1.08%) |
Jun 30, 2014 | 187.74 | 189.87 | 187.62 | 188.10 | 332,319 | +0.24(+0.13%) |
Jun 27, 2014 | 186.78 | 189.18 | 186.78 | 187.86 | 698,331 | +0.54(+0.29%) |
Jun 26, 2014 | 186.78 | 187.50 | 183.90 | 187.32 | 278,157 | +0.12(+0.06%) |
Jun 25, 2014 | 184.44 | 187.56 | 183.84 | 187.20 | 322,584 | +1.86(+1.00%) |
Jun 24, 2014 | 186.72 | 187.95 | 185.01 | 185.34 | 384,524 | -2.28(-1.22%) |
Jun 23, 2014 | 188.40 | 188.40 | 186.36 | 187.62 | 311,027 | -0.72(-0.38%) |
Jun 20, 2014 | 185.88 | 188.40 | 185.88 | 188.34 | 359,936 | +2.22(+1.19%) |
Jun 19, 2014 | 187.38 | 188.22 | 183.84 | 186.12 | 411,759 | -1.44(-0.77%) |
Jun 18, 2014 | 189.00 | 189.96 | 185.70 | 187.56 | 593,351 | -1.92(-1.01%) |
Jun 17, 2014 | 180.78 | 191.52 | 180.60 | 189.48 | 758,392 | +8.58(+4.74%) |
Jun 16, 2014 | 180.48 | 181.95 | 179.28 | 180.90 | 295,486 | -0.12(-0.07%) |
Jun 13, 2014 | 180.72 | 181.92 | 179.70 | 181.02 | 461,722 | +0.66(+0.37%) |
Jun 12, 2014 | 180.54 | 181.86 | 179.40 | 180.36 | 621,555 | -0.24(-0.13%) |
Jun 11, 2014 | 182.16 | 182.34 | 179.46 | 180.60 | 630,827 | -3.72(-2.02%) |
Jun 10, 2014 | 186.30 | 186.36 | 183.90 | 184.32 | 480,972 | -0.06(-0.03%) |
Jun 06, 2014 | 183.42 | 184.92 | 182.52 | 184.38 | 459,176 | +1.38(+0.75%) |
Jun 05, 2014 | 183.54 | 184.08 | 180.96 | 183.00 | 539,814 | +0.60(+0.33%) |
Jun 04, 2014 | 180.54 | 182.52 | 178.50 | 182.40 | 395,597 | +1.86(+1.03%) |
Jun 03, 2014 | 181.26 | 182.70 | 180.24 | 180.54 | 624,728 | -2.10(-1.15%) |
Jun 02, 2014 | 182.82 | 183.15 | 180.66 | 182.64 | 358,661 | +0.60(+0.33%) |
May 30, 2014 | 181.80 | 182.64 | 181.11 | 182.04 | 704,391 | +0.30(+0.17%) |
May 29, 2014 | 179.52 | 181.80 | 179.52 | 181.74 | 364,610 | +2.46(+1.37%) |
May 28, 2014 | 181.14 | 181.14 | 178.92 | 179.28 | 378,655 | -2.28(-1.26%) |
May 27, 2014 | 181.80 | 182.88 | 180.90 | 181.56 | 408,536 | +0.78(+0.43%) |
May 23, 2014 | 180.78 | 180.78 | 180.78 | 0 | -1.14(-0.63%) | |
May 22, 2014 | 180.12 | 182.04 | 179.34 | 181.92 | 219,900 | +1.80(+1.00%) |
May 21, 2014 | 179.52 | 180.54 | 178.26 | 180.12 | 350,034 | +1.68(+0.94%) |
May 20, 2014 | 181.38 | 181.38 | 177.60 | 178.44 | 386,661 | -1.62(-0.90%) |
May 19, 2014 | 176.82 | 180.60 | 175.92 | 180.06 | 457,953 | +1.92(+1.08%) |
May 16, 2014 | 178.02 | 179.16 | 176.73 | 178.14 | 536,260 | +0.06(+0.03%) |
May 15, 2014 | 182.76 | 182.76 | 175.08 | 178.08 | 892,539 | -5.52(-3.01%) |
May 14, 2014 | 185.40 | 186.18 | 183.12 | 183.60 | 401,327 | -2.58(-1.39%) |
May 13, 2014 | 189.72 | 190.20 | 186.06 | 186.18 | 391,969 | -3.84(-2.02%) |
May 12, 2014 | 187.50 | 190.98 | 185.70 | 190.02 | 396,954 | +4.02(+2.16%) |
May 09, 2014 | 184.08 | 186.36 | 182.58 | 186.00 | 443,251 | +2.10(+1.14%) |
May 08, 2014 | 185.88 | 188.70 | 183.90 | 183.90 | 462,625 | -2.70(-1.45%) |
May 07, 2014 | 185.34 | 187.02 | 182.52 | 186.60 | 740,049 | +0.90(+0.48%) |
May 06, 2014 | 190.38 | 190.44 | 185.58 | 185.70 | 550,397 | -4.98(-2.61%) |
May 05, 2014 | 189.36 | 191.28 | 187.32 | 190.68 | 355,806 | -0.48(-0.25%) |
May 02, 2014 | 191.64 | 194.22 | 190.86 | 191.16 | 376,389 | -0.30(-0.16%) |