Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 141.82 | 142.66 | 140.67 | 140.67 | 300,182 | -2.33(-1.63%) |
Jul 30, 2014 | 142.47 | 143.63 | 142.11 | 143.01 | 230,026 | +1.09(+0.77%) |
Jul 29, 2014 | 143.66 | 143.77 | 141.90 | 141.92 | 403,162 | -1.89(-1.31%) |
Jul 28, 2014 | 145.41 | 145.48 | 143.43 | 143.81 | 360,161 | -1.63(-1.12%) |
Jul 25, 2014 | 145.75 | 146.57 | 145.28 | 145.44 | 187,453 | -0.61(-0.42%) |
Jul 24, 2014 | 146.70 | 147.01 | 145.87 | 146.05 | 232,218 | -0.21(-0.14%) |
Jul 23, 2014 | 146.14 | 146.95 | 145.84 | 146.26 | 175,439 | +0.38(+0.26%) |
Jul 22, 2014 | 144.85 | 146.15 | 144.85 | 145.88 | 256,191 | +1.55(+1.08%) |
Jul 21, 2014 | 144.22 | 144.78 | 143.90 | 144.33 | 172,478 | -0.45(-0.31%) |
Jul 18, 2014 | 143.22 | 144.78 | 143.09 | 144.78 | 290,041 | +1.90(+1.33%) |
Jul 17, 2014 | 144.63 | 145.13 | 142.72 | 142.88 | 387,591 | -2.17(-1.50%) |
Jul 16, 2014 | 144.70 | 145.21 | 144.30 | 145.05 | 327,039 | +0.86(+0.60%) |
Jul 15, 2014 | 143.51 | 144.50 | 143.45 | 144.19 | 487,567 | +0.52(+0.36%) |
Jul 14, 2014 | 143.20 | 144.06 | 143.20 | 143.67 | 309,051 | +0.98(+0.69%) |
Jul 11, 2014 | 142.37 | 142.91 | 141.92 | 142.69 | 82,778 | +0.42(+0.30%) |
Jul 10, 2014 | 140.99 | 142.79 | 140.73 | 142.27 | 216,237 | -0.26(-0.18%) |
Jul 09, 2014 | 142.53 | 143.26 | 141.80 | 142.53 | 317,267 | +0.74(+0.52%) |
Jul 08, 2014 | 141.53 | 141.94 | 140.55 | 141.78 | 249,805 | -0.16(-0.11%) |
Jul 07, 2014 | 143.20 | 143.49 | 141.64 | 141.94 | 247,995 | -1.50(-1.05%) |
Jul 03, 2014 | 142.87 | 143.44 | 143.44 | 143.44 | 217,489 | +1.03(+0.72%) |
Jul 02, 2014 | 142.69 | 142.77 | 142.13 | 142.41 | 174,056 | -0.52(-0.36%) |
Jul 01, 2014 | 141.85 | 143.52 | 141.80 | 142.93 | 328,744 | +1.12(+0.79%) |
Jun 30, 2014 | 141.28 | 142.33 | 141.00 | 141.81 | 318,261 | +0.37(+0.26%) |
Jun 27, 2014 | 140.49 | 141.45 | 140.49 | 141.45 | 111,845 | +0.43(+0.30%) |
Jun 26, 2014 | 141.20 | 141.20 | 139.73 | 141.02 | 172,126 | -0.18(-0.13%) |
Jun 25, 2014 | 139.85 | 141.36 | 139.59 | 141.20 | 278,025 | +1.39(+0.99%) |
Jun 24, 2014 | 140.84 | 141.96 | 139.81 | 139.81 | 300,811 | -1.33(-0.94%) |
Jun 23, 2014 | 141.93 | 142.07 | 140.63 | 141.15 | 258,688 | -0.71(-0.50%) |
Jun 20, 2014 | 141.83 | 142.24 | 141.65 | 141.86 | 341,026 | +0.25(+0.18%) |
Jun 19, 2014 | 141.70 | 141.80 | 141.16 | 141.61 | 288,238 | +0.12(+0.09%) |
Jun 18, 2014 | 140.34 | 141.54 | 140.02 | 141.48 | 428,042 | +2.07(+1.49%) |
Jun 17, 2014 | 138.44 | 139.78 | 138.19 | 139.41 | 210,291 | +0.62(+0.45%) |
Jun 16, 2014 | 138.95 | 139.25 | 138.40 | 138.79 | 264,626 | -0.25(-0.18%) |
Jun 13, 2014 | 137.80 | 139.31 | 137.75 | 139.04 | 457,215 | +1.10(+0.80%) |
Jun 12, 2014 | 139.84 | 140.19 | 137.60 | 137.94 | 1,446,700 | -2.76(-1.96%) |
Jun 11, 2014 | 141.21 | 141.21 | 140.19 | 140.70 | 381,398 | -1.03(-0.73%) |
Jun 10, 2014 | 141.98 | 141.98 | 140.72 | 141.73 | 236,261 | -0.23(-0.16%) |
Jun 06, 2014 | 141.03 | 141.96 | 140.92 | 141.96 | 237,014 | +1.27(+0.90%) |
Jun 05, 2014 | 140.17 | 141.03 | 139.64 | 140.69 | 215,546 | +1.08(+0.77%) |
Jun 04, 2014 | 139.31 | 139.86 | 139.19 | 139.61 | 304,850 | +0.09(+0.06%) |
Jun 03, 2014 | 140.91 | 140.91 | 139.14 | 139.53 | 663,286 | -1.18(-0.84%) |
Jun 02, 2014 | 140.81 | 140.81 | 139.27 | 140.70 | 616,297 | +0.78(+0.56%) |
May 30, 2014 | 139.91 | 140.04 | 139.45 | 139.92 | 276,132 | -0.04(-0.03%) |
May 29, 2014 | 139.93 | 139.97 | 139.18 | 139.96 | 266,562 | +0.62(+0.44%) |
May 28, 2014 | 138.47 | 139.85 | 138.21 | 139.34 | 1,336,768 | +0.99(+0.72%) |
May 27, 2014 | 138.40 | 138.81 | 138.18 | 138.35 | 200,883 | +0.57(+0.41%) |
May 23, 2014 | 136.91 | 137.78 | 137.78 | 137.78 | 145,287 | +0.87(+0.63%) |
May 22, 2014 | 136.11 | 136.92 | 135.63 | 136.92 | 94,689 | +0.91(+0.67%) |
May 21, 2014 | 135.65 | 136.29 | 135.45 | 136.01 | 113,656 | +0.88(+0.65%) |
May 20, 2014 | 135.69 | 136.36 | 134.46 | 135.14 | 138,396 | -1.30(-0.95%) |
May 19, 2014 | 134.96 | 136.61 | 134.93 | 136.44 | 225,617 | +1.10(+0.81%) |
May 16, 2014 | 134.00 | 135.38 | 134.00 | 135.34 | 130,861 | +1.08(+0.80%) |
May 15, 2014 | 134.38 | 134.70 | 132.88 | 134.26 | 356,121 | -0.75(-0.56%) |
May 14, 2014 | 136.05 | 136.05 | 134.79 | 135.01 | 180,761 | -1.15(-0.84%) |
May 13, 2014 | 135.72 | 136.43 | 135.44 | 136.16 | 281,822 | +0.63(+0.46%) |
May 12, 2014 | 133.00 | 135.60 | 133.00 | 135.53 | 211,535 | +2.48(+1.87%) |
May 09, 2014 | 132.93 | 133.17 | 131.90 | 133.05 | 308,444 | +0.29(+0.22%) |
May 08, 2014 | 132.56 | 133.98 | 132.31 | 132.76 | 745,712 | +0.07(+0.05%) |
May 07, 2014 | 131.94 | 132.74 | 131.32 | 132.69 | 184,501 | +0.83(+0.63%) |
May 06, 2014 | 132.15 | 132.64 | 131.67 | 131.86 | 177,460 | -0.39(-0.29%) |
May 05, 2014 | 131.97 | 132.48 | 131.09 | 132.25 | 180,002 | -0.28(-0.21%) |
May 02, 2014 | 133.17 | 133.83 | 132.46 | 132.53 | 78,964 | -0.46(-0.35%) |