Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 163.17 | 163.50 | 159.52 | 159.91 | 1,175,699 | -5.13(-3.11%) |
Jul 30, 2014 | 167.66 | 168.86 | 164.54 | 165.04 | 1,031,825 | -1.69(-1.01%) |
Jul 29, 2014 | 165.62 | 169.39 | 165.36 | 166.73 | 884,120 | +0.65(+0.39%) |
Jul 28, 2014 | 171.09 | 171.71 | 164.18 | 166.08 | 1,382,583 | -4.95(-2.89%) |
Jul 25, 2014 | 171.41 | 175.38 | 168.57 | 171.03 | 1,134,792 | -0.77(-0.45%) |
Jul 24, 2014 | 183.39 | 185.00 | 170.56 | 171.80 | 2,829,849 | -8.84(-4.89%) |
Jul 23, 2014 | 177.82 | 180.74 | 175.81 | 180.64 | 1,899,379 | +4.33(+2.46%) |
Jul 22, 2014 | 175.79 | 178.98 | 174.51 | 176.31 | 870,758 | +0.42(+0.24%) |
Jul 21, 2014 | 173.00 | 176.62 | 170.05 | 175.89 | 1,132,298 | +1.84(+1.06%) |
Jul 18, 2014 | 167.47 | 174.78 | 166.50 | 174.05 | 1,220,169 | +7.89(+4.75%) |
Jul 17, 2014 | 171.44 | 172.87 | 165.37 | 166.16 | 1,162,099 | -4.93(-2.88%) |
Jul 16, 2014 | 172.90 | 174.37 | 170.65 | 171.09 | 965,879 | -0.65(-0.38%) |
Jul 15, 2014 | 177.21 | 178.81 | 168.80 | 171.74 | 1,539,589 | -6.09(-3.42%) |
Jul 14, 2014 | 178.99 | 179.99 | 176.00 | 177.83 | 816,315 | +1.19(+0.67%) |
Jul 11, 2014 | 174.63 | 176.84 | 172.50 | 176.64 | 701,581 | +2.65(+1.52%) |
Jul 10, 2014 | 172.20 | 176.23 | 168.52 | 173.99 | 1,538,757 | -1.24(-0.71%) |
Jul 09, 2014 | 172.09 | 176.34 | 170.33 | 175.23 | 1,766,274 | +4.29(+2.51%) |
Jul 08, 2014 | 177.26 | 177.95 | 170.57 | 170.94 | 2,160,647 | -7.10(-3.99%) |
Jul 07, 2014 | 182.56 | 182.86 | 177.45 | 178.04 | 1,599,365 | -4.82(-2.64%) |
Jul 03, 2014 | 181.80 | 182.86 | 182.86 | 182.86 | 598,600 | +2.40(+1.33%) |
Jul 02, 2014 | 182.25 | 184.49 | 179.17 | 180.46 | 993,166 | -2.24(-1.23%) |
Jul 01, 2014 | 178.59 | 183.12 | 177.86 | 182.70 | 1,276,637 | +4.16(+2.33%) |
Jun 30, 2014 | 174.34 | 180.80 | 172.50 | 178.54 | 2,260,749 | +5.84(+3.38%) |
Jun 27, 2014 | 171.44 | 173.85 | 170.13 | 172.70 | 957,110 | +1.72(+1.01%) |
Jun 26, 2014 | 171.40 | 171.82 | 169.19 | 170.98 | 1,285,386 | +0.12(+0.07%) |
Jun 25, 2014 | 168.88 | 171.76 | 168.26 | 170.86 | 1,316,363 | +2.11(+1.25%) |
Jun 24, 2014 | 170.89 | 173.79 | 167.23 | 168.75 | 1,054,526 | -1.92(-1.12%) |
Jun 23, 2014 | 174.90 | 175.67 | 169.88 | 170.67 | 1,043,134 | -4.35(-2.49%) |
Jun 20, 2014 | 173.80 | 175.72 | 172.71 | 175.02 | 1,569,213 | +2.32(+1.34%) |
Jun 19, 2014 | 172.14 | 173.49 | 170.23 | 172.70 | 733,615 | +1.69(+0.99%) |
Jun 18, 2014 | 169.36 | 171.98 | 166.64 | 171.01 | 1,019,449 | +1.16(+0.68%) |
Jun 17, 2014 | 169.21 | 172.81 | 168.39 | 169.85 | 783,171 | +0.47(+0.28%) |
Jun 16, 2014 | 170.34 | 173.44 | 166.59 | 169.38 | 1,485,606 | -1.15(-0.67%) |
Jun 13, 2014 | 172.00 | 172.50 | 169.52 | 170.53 | 1,321,312 | -1.48(-0.86%) |
Jun 12, 2014 | 177.03 | 177.03 | 169.50 | 172.01 | 1,950,915 | -5.39(-3.04%) |
Jun 11, 2014 | 173.68 | 178.19 | 173.58 | 177.40 | 2,373,602 | +2.00(+1.14%) |
Jun 10, 2014 | 172.15 | 175.96 | 170.13 | 175.40 | 3,288,673 | +6.45(+3.82%) |
Jun 06, 2014 | 166.45 | 169.10 | 163.11 | 168.95 | 3,633,294 | +4.86(+2.96%) |
Jun 05, 2014 | 160.00 | 168.47 | 159.50 | 164.09 | 5,857,576 | +3.16(+1.96%) |
Jun 04, 2014 | 158.63 | 163.98 | 158.01 | 160.93 | 1,714,064 | +1.35(+0.85%) |
Jun 03, 2014 | 157.50 | 160.57 | 155.34 | 159.58 | 1,136,406 | +0.90(+0.57%) |
Jun 02, 2014 | 159.58 | 159.58 | 153.18 | 158.68 | 1,048,336 | +0.43(+0.27%) |
May 30, 2014 | 160.55 | 160.90 | 156.59 | 158.25 | 1,289,351 | -1.62(-1.01%) |
May 29, 2014 | 158.99 | 160.89 | 158.01 | 159.87 | 924,646 | +2.48(+1.58%) |
May 28, 2014 | 159.20 | 160.86 | 156.24 | 157.39 | 1,448,890 | -2.31(-1.45%) |
May 27, 2014 | 160.86 | 161.00 | 157.85 | 159.70 | 1,093,054 | +0.50(+0.31%) |
May 23, 2014 | 158.00 | 159.20 | 159.20 | 159.20 | 1,725,900 | +2.71(+1.73%) |
May 22, 2014 | 153.47 | 157.22 | 152.01 | 156.49 | 872,413 | +2.52(+1.64%) |
May 21, 2014 | 148.52 | 154.57 | 148.52 | 153.97 | 1,411,480 | +5.64(+3.80%) |
May 20, 2014 | 151.65 | 151.98 | 147.51 | 148.33 | 1,014,030 | -3.78(-2.49%) |
May 19, 2014 | 145.49 | 153.24 | 144.73 | 152.11 | 1,531,417 | +8.09(+5.62%) |
May 16, 2014 | 145.74 | 146.00 | 140.60 | 144.02 | 894,286 | -0.73(-0.50%) |
May 15, 2014 | 143.71 | 145.38 | 139.80 | 144.75 | 1,068,027 | +0.02(+0.01%) |
May 14, 2014 | 148.48 | 150.50 | 144.00 | 144.73 | 913,016 | -4.15(-2.79%) |
May 13, 2014 | 147.80 | 150.30 | 146.52 | 148.88 | 1,454,861 | +0.65(+0.44%) |
May 12, 2014 | 144.65 | 149.75 | 143.50 | 148.23 | 1,717,007 | +4.90(+3.42%) |
May 09, 2014 | 139.44 | 143.63 | 138.06 | 143.33 | 800,056 | +3.41(+2.44%) |
May 08, 2014 | 140.87 | 144.90 | 139.42 | 139.92 | 1,093,964 | -1.71(-1.21%) |
May 07, 2014 | 140.62 | 142.17 | 136.46 | 141.63 | 1,372,088 | +2.09(+1.50%) |
May 06, 2014 | 141.50 | 144.38 | 138.99 | 139.54 | 1,028,397 | -2.12(-1.50%) |
May 05, 2014 | 138.03 | 142.24 | 136.13 | 141.66 | 1,383,405 | +2.50(+1.80%) |
May 02, 2014 | 140.73 | 141.72 | 137.36 | 139.16 | 996,154 | -0.52(-0.37%) |