Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 141.09 | 141.09 | 137.26 | 137.93 | 1,113,663 | -3.64(-2.57%) |
Jul 30, 2014 | 144.34 | 144.71 | 141.07 | 141.58 | 537,255 | -1.35(-0.95%) |
Jul 29, 2014 | 141.28 | 143.91 | 141.28 | 142.93 | 483,218 | +0.84(+0.59%) |
Jul 28, 2014 | 142.83 | 143.53 | 140.65 | 142.09 | 725,825 | -1.30(-0.91%) |
Jul 25, 2014 | 143.33 | 143.91 | 141.84 | 143.39 | 990,862 | -1.06(-0.73%) |
Jul 24, 2014 | 144.53 | 145.28 | 142.97 | 144.45 | 782,834 | +0.23(+0.16%) |
Jul 23, 2014 | 144.35 | 144.82 | 142.62 | 144.21 | 585,963 | +0.88(+0.62%) |
Jul 22, 2014 | 143.32 | 144.20 | 142.13 | 143.33 | 468,469 | +0.91(+0.64%) |
Jul 21, 2014 | 141.91 | 142.88 | 141.07 | 142.42 | 563,745 | +0.38(+0.27%) |
Jul 18, 2014 | 140.05 | 142.52 | 139.50 | 142.04 | 585,014 | +2.16(+1.55%) |
Jul 17, 2014 | 142.06 | 144.37 | 139.64 | 139.87 | 909,468 | -2.69(-1.89%) |
Jul 16, 2014 | 140.28 | 142.91 | 139.56 | 142.56 | 997,333 | +3.59(+2.59%) |
Jul 15, 2014 | 144.60 | 144.60 | 138.80 | 138.97 | 1,859,854 | -6.02(-4.15%) |
Jul 14, 2014 | 144.31 | 145.41 | 143.45 | 144.99 | 776,812 | +1.41(+0.98%) |
Jul 11, 2014 | 144.49 | 144.49 | 142.15 | 143.57 | 1,594,082 | -1.18(-0.81%) |
Jul 10, 2014 | 142.59 | 145.58 | 141.46 | 144.75 | 1,398,909 | -0.12(-0.08%) |
Jul 09, 2014 | 141.05 | 145.17 | 140.63 | 144.87 | 1,482,052 | +3.31(+2.34%) |
Jul 08, 2014 | 139.35 | 141.69 | 138.70 | 141.56 | 1,153,795 | +2.03(+1.45%) |
Jul 07, 2014 | 138.50 | 139.82 | 137.60 | 139.53 | 824,850 | +0.10(+0.07%) |
Jul 03, 2014 | 138.29 | 139.43 | 139.43 | 139.43 | 428,326 | +1.91(+1.39%) |
Jul 02, 2014 | 139.22 | 140.95 | 136.92 | 137.52 | 910,633 | -2.29(-1.64%) |
Jul 01, 2014 | 143.00 | 143.02 | 138.89 | 139.81 | 1,101,948 | -1.74(-1.23%) |
Jun 30, 2014 | 139.06 | 141.66 | 138.87 | 141.56 | 1,297,257 | +2.41(+1.73%) |
Jun 27, 2014 | 136.52 | 139.16 | 135.64 | 139.15 | 648,158 | +2.80(+2.05%) |
Jun 26, 2014 | 136.94 | 136.94 | 134.38 | 136.34 | 644,016 | -1.09(-0.79%) |
Jun 25, 2014 | 133.37 | 137.68 | 133.36 | 137.43 | 1,469,012 | +3.82(+2.86%) |
Jun 24, 2014 | 139.47 | 140.08 | 133.24 | 133.61 | 1,314,926 | -6.67(-4.76%) |
Jun 23, 2014 | 140.33 | 142.73 | 140.08 | 140.28 | 1,180,724 | -0.06(-0.04%) |
Jun 20, 2014 | 138.45 | 140.34 | 137.23 | 140.34 | 1,146,881 | +2.74(+1.99%) |
Jun 19, 2014 | 136.97 | 137.61 | 135.44 | 137.60 | 739,252 | +1.14(+0.83%) |
Jun 18, 2014 | 135.14 | 136.58 | 134.46 | 136.46 | 974,646 | +1.44(+1.07%) |
Jun 17, 2014 | 136.57 | 137.19 | 134.43 | 135.02 | 1,032,496 | -2.21(-1.61%) |
Jun 16, 2014 | 138.94 | 139.22 | 137.01 | 137.24 | 781,804 | -1.71(-1.23%) |
Jun 13, 2014 | 137.09 | 139.19 | 134.05 | 138.94 | 905,607 | +3.00(+2.21%) |
Jun 12, 2014 | 135.94 | 139.25 | 135.00 | 135.94 | 1,344,096 | +1.28(+0.95%) |
Jun 11, 2014 | 130.74 | 135.15 | 130.44 | 134.66 | 705,771 | +3.51(+2.67%) |
Jun 10, 2014 | 130.64 | 131.76 | 130.61 | 131.15 | 717,017 | -0.93(-0.70%) |
Jun 06, 2014 | 131.62 | 133.19 | 131.03 | 132.08 | 611,888 | +1.44(+1.10%) |
Jun 05, 2014 | 130.64 | 131.46 | 129.72 | 130.64 | 1,058,744 | -0.40(-0.31%) |
Jun 04, 2014 | 129.94 | 131.72 | 128.57 | 131.04 | 645,008 | +1.35(+1.04%) |
Jun 03, 2014 | 128.10 | 129.82 | 127.54 | 129.69 | 599,052 | +1.18(+0.92%) |
Jun 02, 2014 | 128.87 | 129.83 | 127.52 | 128.52 | 548,266 | -0.60(-0.46%) |
May 30, 2014 | 129.88 | 130.17 | 127.99 | 129.12 | 1,202,066 | -1.42(-1.09%) |
May 29, 2014 | 127.62 | 130.61 | 127.54 | 130.53 | 1,186,198 | +3.20(+2.52%) |
May 28, 2014 | 129.09 | 129.30 | 126.60 | 127.33 | 1,099,663 | -1.55(-1.20%) |
May 27, 2014 | 128.55 | 129.53 | 127.13 | 128.88 | 548,396 | +0.79(+0.62%) |
May 23, 2014 | 129.16 | 128.09 | 128.09 | 128.09 | 1,301,821 | -2.24(-1.72%) |
May 22, 2014 | 129.87 | 131.62 | 129.30 | 130.33 | 399,610 | +0.45(+0.35%) |
May 21, 2014 | 128.68 | 130.47 | 128.06 | 129.88 | 855,443 | +1.54(+1.20%) |
May 20, 2014 | 127.84 | 128.62 | 126.68 | 128.34 | 545,973 | +0.43(+0.34%) |
May 19, 2014 | 127.85 | 129.50 | 127.35 | 127.91 | 784,520 | +0.46(+0.36%) |
May 16, 2014 | 127.77 | 128.35 | 125.87 | 127.45 | 787,798 | -0.63(-0.49%) |
May 15, 2014 | 129.45 | 129.54 | 125.93 | 128.08 | 1,251,004 | -1.71(-1.32%) |
May 14, 2014 | 129.47 | 131.50 | 129.30 | 129.79 | 1,840,154 | +0.49(+0.38%) |
May 13, 2014 | 128.97 | 130.27 | 127.64 | 129.30 | 5,177,003 | +2.01(+1.58%) |
May 12, 2014 | 130.34 | 131.63 | 126.48 | 127.29 | 2,773,896 | -4.45(-3.38%) |
May 09, 2014 | 130.75 | 131.97 | 129.59 | 131.74 | 1,278,027 | +0.85(+0.65%) |
May 08, 2014 | 131.76 | 132.52 | 130.58 | 130.89 | 1,900,650 | -0.97(-0.74%) |
May 07, 2014 | 131.13 | 132.59 | 128.38 | 131.86 | 1,209,412 | +3.31(+2.58%) |
May 06, 2014 | 128.55 | 129.49 | 126.86 | 128.55 | 942,382 | -0.39(-0.30%) |
May 05, 2014 | 127.84 | 129.77 | 127.06 | 128.94 | 637,937 | -0.03(-0.02%) |
May 02, 2014 | 127.57 | 129.57 | 126.99 | 128.97 | 506,165 | +1.59(+1.25%) |