Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 196.91 | 197.82 | 192.44 | 192.97 | 681,481 | -6.02(-3.03%) |
Jul 30, 2014 | 202.31 | 202.31 | 195.96 | 199.00 | 402,080 | +1.35(+0.68%) |
Jul 29, 2014 | 202.30 | 202.31 | 196.24 | 197.65 | 566,751 | -2.27(-1.13%) |
Jul 28, 2014 | 198.67 | 200.71 | 198.05 | 199.92 | 535,083 | +1.24(+0.62%) |
Jul 25, 2014 | 198.81 | 200.80 | 198.28 | 198.68 | 246,547 | -1.62(-0.81%) |
Jul 24, 2014 | 201.66 | 201.86 | 199.82 | 200.29 | 233,924 | +0.14(+0.07%) |
Jul 23, 2014 | 200.70 | 202.42 | 199.86 | 200.16 | 260,288 | -0.52(-0.26%) |
Jul 22, 2014 | 200.40 | 202.03 | 199.43 | 200.68 | 347,386 | +1.93(+0.97%) |
Jul 21, 2014 | 197.43 | 199.12 | 196.76 | 198.75 | 224,391 | -0.30(-0.15%) |
Jul 18, 2014 | 196.73 | 199.97 | 196.14 | 199.05 | 386,485 | +3.19(+1.63%) |
Jul 17, 2014 | 197.76 | 200.58 | 195.50 | 195.87 | 428,440 | -3.20(-1.61%) |
Jul 16, 2014 | 199.76 | 202.87 | 198.10 | 199.06 | 254,208 | +0.46(+0.23%) |
Jul 15, 2014 | 198.02 | 200.30 | 197.27 | 198.60 | 402,053 | +0.28(+0.14%) |
Jul 14, 2014 | 199.76 | 199.76 | 197.69 | 198.32 | 371,839 | +0.83(+0.42%) |
Jul 11, 2014 | 196.38 | 198.16 | 195.94 | 197.49 | 267,511 | +1.06(+0.54%) |
Jul 10, 2014 | 195.11 | 197.14 | 194.33 | 196.43 | 514,036 | -2.62(-1.31%) |
Jul 09, 2014 | 201.37 | 201.46 | 198.25 | 199.04 | 815,805 | -0.17(-0.09%) |
Jul 08, 2014 | 199.90 | 200.31 | 197.76 | 199.22 | 527,790 | -0.92(-0.46%) |
Jul 07, 2014 | 201.35 | 202.13 | 199.52 | 200.14 | 461,034 | -1.95(-0.96%) |
Jul 03, 2014 | 200.21 | 202.09 | 202.09 | 202.09 | 277,855 | +2.80(+1.40%) |
Jul 02, 2014 | 198.42 | 199.99 | 197.78 | 199.29 | 555,746 | +0.47(+0.24%) |
Jul 01, 2014 | 200.91 | 201.70 | 198.69 | 198.81 | 826,330 | -0.12(-0.06%) |
Jun 30, 2014 | 195.48 | 199.44 | 195.48 | 198.93 | 8,908,644 | +2.86(+1.46%) |
Jun 27, 2014 | 193.40 | 196.66 | 193.04 | 196.07 | 828,820 | +1.84(+0.95%) |
Jun 26, 2014 | 198.03 | 198.23 | 193.91 | 194.23 | 712,992 | -3.32(-1.68%) |
Jun 25, 2014 | 195.27 | 198.87 | 194.69 | 197.55 | 1,003,768 | +2.34(+1.20%) |
Jun 24, 2014 | 195.84 | 198.48 | 195.03 | 195.21 | 363,783 | -1.76(-0.89%) |
Jun 23, 2014 | 196.87 | 198.05 | 195.39 | 196.97 | 343,587 | +0.00(+0.00%) |
Jun 20, 2014 | 195.79 | 197.25 | 195.32 | 196.97 | 771,139 | +1.60(+0.82%) |
Jun 19, 2014 | 197.31 | 198.17 | 194.15 | 195.37 | 280,964 | -1.10(-0.56%) |
Jun 18, 2014 | 197.64 | 197.64 | 194.35 | 196.48 | 437,357 | -0.70(-0.35%) |
Jun 17, 2014 | 193.60 | 198.42 | 193.60 | 197.18 | 535,904 | +2.59(+1.33%) |
Jun 16, 2014 | 190.76 | 194.75 | 190.69 | 194.59 | 631,511 | +3.83(+2.01%) |
Jun 13, 2014 | 192.56 | 192.65 | 190.10 | 190.76 | 268,791 | -0.94(-0.49%) |
Jun 12, 2014 | 192.12 | 193.62 | 191.35 | 191.70 | 358,138 | -1.28(-0.66%) |
Jun 11, 2014 | 192.62 | 193.11 | 191.34 | 192.98 | 267,847 | -0.88(-0.45%) |
Jun 10, 2014 | 193.74 | 193.88 | 192.37 | 193.86 | 244,992 | -1.37(-0.70%) |
Jun 06, 2014 | 192.54 | 195.75 | 191.47 | 195.23 | 644,303 | +2.93(+1.53%) |
Jun 05, 2014 | 188.56 | 192.54 | 186.72 | 192.29 | 700,797 | +4.65(+2.48%) |
Jun 04, 2014 | 184.30 | 187.90 | 183.01 | 187.65 | 483,488 | +2.95(+1.60%) |
Jun 03, 2014 | 183.48 | 184.91 | 182.24 | 184.69 | 425,324 | +0.31(+0.17%) |
Jun 02, 2014 | 183.31 | 184.56 | 179.88 | 184.38 | 392,950 | +1.72(+0.94%) |
May 30, 2014 | 182.87 | 183.63 | 181.07 | 182.66 | 336,296 | -1.02(-0.55%) |
May 29, 2014 | 181.25 | 183.70 | 180.23 | 183.67 | 357,399 | +3.02(+1.67%) |
May 28, 2014 | 184.77 | 185.42 | 180.65 | 180.65 | 734,869 | -4.08(-2.21%) |
May 27, 2014 | 184.77 | 185.91 | 183.59 | 184.73 | 291,844 | +0.86(+0.47%) |
May 23, 2014 | 183.79 | 183.87 | 183.87 | 183.87 | 410,123 | -0.20(-0.11%) |
May 22, 2014 | 181.27 | 184.62 | 180.62 | 184.07 | 413,224 | +3.68(+2.04%) |
May 21, 2014 | 179.58 | 182.52 | 179.36 | 180.39 | 505,790 | +1.83(+1.03%) |
May 20, 2014 | 181.81 | 181.81 | 177.71 | 178.56 | 482,770 | -4.00(-2.19%) |
May 19, 2014 | 178.65 | 182.66 | 177.77 | 182.56 | 433,171 | +3.36(+1.88%) |
May 16, 2014 | 180.82 | 180.85 | 177.74 | 179.20 | 344,607 | -0.83(-0.46%) |
May 15, 2014 | 183.34 | 183.82 | 177.60 | 180.03 | 450,347 | -4.43(-2.40%) |
May 14, 2014 | 186.53 | 187.71 | 184.30 | 184.46 | 219,847 | -2.79(-1.49%) |
May 13, 2014 | 189.66 | 190.00 | 186.76 | 187.25 | 281,231 | -2.27(-1.20%) |
May 12, 2014 | 186.97 | 190.00 | 186.73 | 189.51 | 307,460 | +3.87(+2.09%) |
May 09, 2014 | 186.61 | 186.64 | 184.02 | 185.64 | 432,382 | -0.50(-0.27%) |
May 08, 2014 | 189.00 | 191.47 | 185.79 | 186.14 | 565,459 | -3.72(-1.96%) |
May 07, 2014 | 187.53 | 189.88 | 184.94 | 189.86 | 429,863 | +3.29(+1.77%) |
May 06, 2014 | 189.28 | 189.28 | 186.32 | 186.57 | 271,132 | -2.96(-1.56%) |
May 05, 2014 | 188.88 | 189.90 | 187.14 | 189.53 | 269,887 | -1.22(-0.64%) |
May 02, 2014 | 189.50 | 190.92 | 188.30 | 190.75 | 416,792 | +1.06(+0.56%) |