Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 144.70 | 145.39 | 143.33 | 143.40 | 4,570,525 | -2.40(-1.64%) |
Jul 30, 2014 | 145.96 | 147.22 | 145.47 | 145.80 | 2,837,928 | +0.18(+0.12%) |
Jul 29, 2014 | 146.14 | 146.92 | 145.54 | 145.62 | 3,694,820 | -0.34(-0.23%) |
Jul 28, 2014 | 145.17 | 146.38 | 144.89 | 145.96 | 2,776,729 | +0.46(+0.31%) |
Jul 25, 2014 | 145.92 | 146.38 | 144.94 | 145.50 | 2,559,511 | -0.71(-0.49%) |
Jul 24, 2014 | 146.66 | 147.09 | 145.67 | 146.21 | 2,426,410 | -0.47(-0.32%) |
Jul 23, 2014 | 145.34 | 147.01 | 144.86 | 146.68 | 4,141,640 | +1.49(+1.03%) |
Jul 22, 2014 | 142.99 | 145.48 | 142.99 | 145.18 | 4,639,534 | +2.74(+1.92%) |
Jul 21, 2014 | 141.16 | 142.76 | 141.06 | 142.45 | 2,685,094 | +0.21(+0.15%) |
Jul 18, 2014 | 141.36 | 142.50 | 140.72 | 142.24 | 3,091,195 | +1.10(+0.78%) |
Jul 17, 2014 | 141.19 | 142.35 | 140.12 | 141.13 | 4,586,701 | -0.27(-0.19%) |
Jul 16, 2014 | 140.36 | 141.84 | 140.19 | 141.41 | 3,970,834 | +1.08(+0.77%) |
Jul 15, 2014 | 140.77 | 141.14 | 138.66 | 140.33 | 5,788,775 | +1.80(+1.30%) |
Jul 14, 2014 | 138.68 | 139.13 | 138.08 | 138.53 | 3,606,759 | +1.83(+1.33%) |
Jul 11, 2014 | 135.23 | 136.99 | 134.70 | 136.71 | 2,764,628 | +1.14(+0.84%) |
Jul 10, 2014 | 134.56 | 135.86 | 133.99 | 135.56 | 2,632,185 | -1.04(-0.76%) |
Jul 09, 2014 | 137.07 | 137.15 | 135.74 | 136.60 | 2,343,241 | -0.20(-0.15%) |
Jul 08, 2014 | 138.31 | 138.35 | 135.82 | 136.80 | 2,919,891 | -2.38(-1.71%) |
Jul 07, 2014 | 140.16 | 140.16 | 138.45 | 139.18 | 2,097,292 | -1.39(-0.99%) |
Jul 03, 2014 | 139.22 | 140.57 | 140.57 | 140.57 | 2,171,364 | +2.13(+1.54%) |
Jul 02, 2014 | 138.53 | 139.21 | 138.17 | 138.44 | 2,239,613 | +0.07(+0.05%) |
Jul 01, 2014 | 137.99 | 139.58 | 137.75 | 138.37 | 3,536,219 | -0.52(-0.38%) |
Jun 30, 2014 | 138.42 | 139.28 | 138.01 | 138.90 | 2,265,129 | +0.55(+0.40%) |
Jun 27, 2014 | 138.74 | 139.07 | 138.01 | 138.35 | 3,750,607 | -1.02(-0.73%) |
Jun 26, 2014 | 138.53 | 139.45 | 138.01 | 139.37 | 2,569,178 | -0.31(-0.22%) |
Jun 25, 2014 | 139.21 | 140.21 | 138.86 | 139.68 | 1,927,364 | +0.12(+0.09%) |
Jun 24, 2014 | 140.65 | 141.47 | 139.32 | 139.55 | 1,920,816 | -1.67(-1.18%) |
Jun 23, 2014 | 141.17 | 141.53 | 140.36 | 141.22 | 2,095,832 | +0.33(+0.24%) |
Jun 20, 2014 | 141.28 | 141.91 | 140.54 | 140.89 | 5,651,656 | +0.09(+0.06%) |
Jun 19, 2014 | 141.02 | 141.15 | 140.13 | 140.79 | 2,760,303 | -0.11(-0.08%) |
Jun 18, 2014 | 139.27 | 141.10 | 138.77 | 140.90 | 3,462,192 | +1.36(+0.97%) |
Jun 17, 2014 | 137.40 | 139.98 | 137.25 | 139.54 | 2,937,374 | +1.97(+1.43%) |
Jun 16, 2014 | 137.30 | 138.14 | 136.41 | 137.58 | 1,951,057 | -0.03(-0.02%) |
Jun 13, 2014 | 137.84 | 138.59 | 137.22 | 137.61 | 2,122,975 | -0.06(-0.04%) |
Jun 12, 2014 | 137.50 | 138.24 | 136.89 | 137.67 | 2,756,368 | +0.44(+0.32%) |
Jun 11, 2014 | 136.95 | 137.83 | 136.61 | 137.23 | 2,396,877 | -0.77(-0.56%) |
Jun 10, 2014 | 137.59 | 138.75 | 137.27 | 138.00 | 2,014,877 | +0.14(+0.10%) |
Jun 06, 2014 | 135.13 | 137.92 | 135.13 | 137.86 | 4,192,867 | +3.00(+2.22%) |
Jun 05, 2014 | 134.98 | 135.57 | 134.02 | 134.86 | 2,241,181 | +0.16(+0.12%) |
Jun 04, 2014 | 133.92 | 134.99 | 133.44 | 134.71 | 2,515,158 | +0.49(+0.36%) |
Jun 03, 2014 | 132.60 | 134.32 | 132.13 | 134.22 | 2,896,023 | +1.47(+1.11%) |
Jun 02, 2014 | 132.54 | 132.89 | 130.99 | 132.75 | 2,562,142 | +0.18(+0.14%) |
May 30, 2014 | 133.07 | 133.25 | 132.03 | 132.57 | 2,694,237 | -0.77(-0.58%) |
May 29, 2014 | 133.67 | 134.38 | 132.41 | 133.34 | 2,122,087 | -0.37(-0.28%) |
May 28, 2014 | 133.48 | 134.06 | 132.54 | 133.71 | 2,236,434 | -0.02(-0.02%) |
May 27, 2014 | 133.20 | 135.11 | 132.75 | 133.74 | 3,929,847 | +1.33(+1.01%) |
May 23, 2014 | 132.20 | 132.41 | 132.41 | 132.41 | 1,463,885 | +0.12(+0.09%) |
May 22, 2014 | 131.41 | 132.52 | 131.16 | 132.28 | 1,344,615 | +0.55(+0.41%) |
May 21, 2014 | 129.93 | 132.07 | 129.90 | 131.74 | 5,082,716 | +2.48(+1.92%) |
May 20, 2014 | 130.19 | 130.54 | 128.64 | 129.25 | 2,427,489 | -1.09(-0.84%) |
May 19, 2014 | 129.17 | 130.61 | 128.97 | 130.35 | 1,936,209 | +1.03(+0.79%) |
May 16, 2014 | 128.64 | 129.77 | 128.01 | 129.32 | 3,442,689 | -0.17(-0.13%) |
May 15, 2014 | 131.19 | 131.41 | 128.90 | 129.50 | 3,333,826 | -2.32(-1.76%) |
May 14, 2014 | 132.44 | 133.01 | 131.68 | 131.82 | 2,574,941 | -0.69(-0.52%) |
May 13, 2014 | 131.91 | 133.02 | 131.55 | 132.50 | 2,293,072 | +0.60(+0.46%) |
May 12, 2014 | 130.54 | 132.23 | 130.54 | 131.90 | 2,717,681 | +1.94(+1.50%) |
May 09, 2014 | 130.26 | 130.54 | 128.70 | 129.96 | 3,189,791 | -0.16(-0.13%) |
May 08, 2014 | 128.77 | 130.80 | 128.30 | 130.12 | 3,288,945 | +1.55(+1.21%) |
May 07, 2014 | 128.48 | 129.22 | 127.07 | 128.57 | 3,926,855 | +0.81(+0.63%) |
May 06, 2014 | 128.84 | 128.84 | 127.46 | 127.76 | 3,586,992 | -1.50(-1.16%) |
May 05, 2014 | 129.38 | 129.71 | 127.74 | 129.25 | 3,639,675 | -2.09(-1.59%) |
May 02, 2014 | 132.65 | 133.79 | 131.09 | 131.35 | 3,099,650 | -1.23(-0.93%) |