Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 143.22 | 143.22 | 142.01 | 142.01 | 27,127 | -1.75(-1.22%) |
Jul 30, 2014 | 144.00 | 144.09 | 143.54 | 143.76 | 14,463 | -0.18(-0.13%) |
Jul 29, 2014 | 144.70 | 144.70 | 143.92 | 143.94 | 17,910 | -1.06(-0.73%) |
Jul 28, 2014 | 144.74 | 145.05 | 144.53 | 145.00 | 18,319 | +1.38(+0.96%) |
Jul 25, 2014 | 143.24 | 143.82 | 143.09 | 143.62 | 20,971 | +0.79(+0.55%) |
Jul 24, 2014 | 142.90 | 143.09 | 142.36 | 142.83 | 26,708 | -1.50(-1.04%) |
Jul 23, 2014 | 144.33 | 144.57 | 144.00 | 144.33 | 8,903 | -0.34(-0.23%) |
Jul 22, 2014 | 144.88 | 144.93 | 144.34 | 144.67 | 11,168 | -0.19(-0.13%) |
Jul 21, 2014 | 145.28 | 145.28 | 144.76 | 144.86 | 6,340 | -0.20(-0.14%) |
Jul 18, 2014 | 145.40 | 145.52 | 144.62 | 145.06 | 8,877 | -1.14(-0.78%) |
Jul 17, 2014 | 145.78 | 146.42 | 145.34 | 146.20 | 46,277 | +1.93(+1.34%) |
Jul 16, 2014 | 144.01 | 144.88 | 143.94 | 144.27 | 18,353 | +0.05(+0.03%) |
Jul 15, 2014 | 145.66 | 145.95 | 144.06 | 144.22 | 17,385 | -0.96(-0.66%) |
Jul 14, 2014 | 145.38 | 145.80 | 144.96 | 145.18 | 56,032 | -1.94(-1.32%) |
Jul 11, 2014 | 146.64 | 147.34 | 146.64 | 147.12 | 10,680 | +0.03(+0.02%) |
Jul 10, 2014 | 147.06 | 147.36 | 146.82 | 147.09 | 55,816 | +0.42(+0.29%) |
Jul 09, 2014 | 146.37 | 147.00 | 146.18 | 146.67 | 19,197 | +1.17(+0.80%) |
Jul 08, 2014 | 146.00 | 146.15 | 145.16 | 145.50 | 17,794 | -0.05(-0.03%) |
Jul 07, 2014 | 146.15 | 146.15 | 145.00 | 145.55 | 28,738 | -0.65(-0.44%) |
Jul 03, 2014 | 146.27 | 146.20 | 146.20 | 146.20 | 20,500 | -0.52(-0.35%) |
Jul 02, 2014 | 147.36 | 147.68 | 146.72 | 146.72 | 80,236 | -0.12(-0.08%) |
Jul 01, 2014 | 146.06 | 147.25 | 146.04 | 146.84 | 32,676 | +2.21(+1.53%) |
Jun 30, 2014 | 143.98 | 144.86 | 143.97 | 144.63 | 15,844 | +0.87(+0.61%) |
Jun 27, 2014 | 144.00 | 144.46 | 143.72 | 143.76 | 20,625 | +0.84(+0.59%) |
Jun 26, 2014 | 142.82 | 143.04 | 142.56 | 142.92 | 15,434 | -0.27(-0.19%) |
Jun 25, 2014 | 142.12 | 143.76 | 142.12 | 143.19 | 15,992 | +0.37(+0.26%) |
Jun 24, 2014 | 143.18 | 143.34 | 142.68 | 142.82 | 24,594 | +1.08(+0.76%) |
Jun 23, 2014 | 140.95 | 141.80 | 140.25 | 141.74 | 35,155 | -0.02(-0.01%) |
Jun 20, 2014 | 141.98 | 142.56 | 141.26 | 141.76 | 25,420 | -1.72(-1.20%) |
Jun 19, 2014 | 142.34 | 143.56 | 142.10 | 143.48 | 85,378 | +2.30(+1.63%) |
Jun 18, 2014 | 141.30 | 141.30 | 140.53 | 141.18 | 25,002 | +0.92(+0.66%) |
Jun 17, 2014 | 139.62 | 140.28 | 139.26 | 140.26 | 18,643 | +0.61(+0.44%) |
Jun 16, 2014 | 140.32 | 140.44 | 139.62 | 139.65 | 35,860 | +0.26(+0.19%) |
Jun 13, 2014 | 139.66 | 140.17 | 139.39 | 139.39 | 55,327 | -1.19(-0.85%) |
Jun 12, 2014 | 140.76 | 140.92 | 139.86 | 140.58 | 50,863 | -3.83(-2.65%) |
Jun 11, 2014 | 144.42 | 144.42 | 143.66 | 144.41 | 17,416 | +0.27(+0.19%) |
Jun 10, 2014 | 143.72 | 144.28 | 143.72 | 144.14 | 39,131 | +2.83(+2.00%) |
Jun 06, 2014 | 141.31 | 141.42 | 140.60 | 141.31 | 15,347 | +0.51(+0.36%) |
Jun 05, 2014 | 140.00 | 140.81 | 139.82 | 140.80 | 14,088 | +0.82(+0.59%) |
Jun 04, 2014 | 138.88 | 140.18 | 138.64 | 139.98 | 90,338 | +0.64(+0.46%) |
Jun 03, 2014 | 139.48 | 139.62 | 139.05 | 139.34 | 61,938 | -0.47(-0.34%) |
Jun 02, 2014 | 139.95 | 140.46 | 139.64 | 139.81 | 36,506 | -1.59(-1.12%) |
May 30, 2014 | 142.28 | 142.40 | 140.80 | 141.40 | 12,601 | -0.58(-0.41%) |
May 29, 2014 | 141.28 | 142.22 | 141.16 | 141.98 | 12,021 | +0.42(+0.30%) |
May 28, 2014 | 141.60 | 142.42 | 141.50 | 141.56 | 23,747 | -1.10(-0.77%) |
May 27, 2014 | 142.82 | 142.94 | 142.20 | 142.66 | 36,530 | -0.98(-0.68%) |
May 23, 2014 | 144.52 | 143.64 | 143.64 | 143.64 | 20,300 | -1.61(-1.11%) |
May 22, 2014 | 145.20 | 145.36 | 144.91 | 145.25 | 22,278 | +1.81(+1.26%) |
May 21, 2014 | 143.77 | 144.41 | 143.22 | 143.44 | 22,298 | +0.34(+0.24%) |
May 20, 2014 | 143.54 | 143.97 | 142.84 | 143.10 | 39,002 | +0.10(+0.07%) |
May 19, 2014 | 144.46 | 144.46 | 142.84 | 143.00 | 30,978 | +0.44(+0.31%) |
May 16, 2014 | 142.88 | 143.41 | 142.50 | 142.56 | 22,909 | -0.12(-0.08%) |
May 15, 2014 | 143.24 | 143.80 | 142.68 | 142.68 | 28,482 | -1.80(-1.25%) |
May 14, 2014 | 143.55 | 144.67 | 143.44 | 144.48 | 40,010 | +2.84(+2.01%) |
May 13, 2014 | 141.60 | 142.05 | 141.41 | 141.64 | 23,740 | +1.63(+1.16%) |
May 12, 2014 | 140.50 | 140.54 | 139.91 | 140.01 | 10,629 | +0.77(+0.56%) |
May 09, 2014 | 139.44 | 139.50 | 138.76 | 139.24 | 64,938 | -0.68(-0.49%) |
May 08, 2014 | 139.54 | 140.05 | 138.94 | 139.92 | 18,032 | +0.44(+0.32%) |
May 07, 2014 | 140.73 | 140.73 | 139.48 | 139.48 | 27,384 | -2.17(-1.53%) |
May 06, 2014 | 141.70 | 142.00 | 141.50 | 141.65 | 22,800 | +0.47(+0.33%) |
May 05, 2014 | 141.21 | 141.22 | 140.70 | 141.18 | 16,759 | +1.11(+0.80%) |
May 02, 2014 | 138.66 | 140.58 | 138.52 | 140.07 | 18,991 | +1.23(+0.88%) |