Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 120.78 | 121.69 | 119.96 | 120.04 | 6,619,973 | -1.46(-1.20%) |
Jul 30, 2014 | 122.25 | 122.75 | 120.81 | 121.50 | 6,299,788 | -0.36(-0.29%) |
Jul 29, 2014 | 122.32 | 122.69 | 121.84 | 121.86 | 5,211,957 | -0.76(-0.62%) |
Jul 28, 2014 | 121.69 | 123.01 | 121.28 | 122.62 | 5,177,083 | +0.86(+0.71%) |
Jul 25, 2014 | 122.32 | 122.69 | 121.37 | 121.75 | 5,391,055 | -0.53(-0.43%) |
Jul 24, 2014 | 121.47 | 122.52 | 121.35 | 122.28 | 5,767,709 | +1.01(+0.83%) |
Jul 23, 2014 | 121.57 | 122.07 | 121.23 | 121.27 | 5,721,819 | -0.29(-0.24%) |
Jul 22, 2014 | 119.99 | 121.95 | 119.97 | 121.56 | 7,745,923 | +2.03(+1.70%) |
Jul 21, 2014 | 119.81 | 120.06 | 118.53 | 119.53 | 6,629,753 | -1.03(-0.86%) |
Jul 18, 2014 | 120.23 | 121.15 | 119.00 | 120.56 | 13,043,645 | +0.01(+0.00%) |
Jul 17, 2014 | 120.48 | 122.72 | 120.25 | 120.56 | 13,950,128 | +0.08(+0.07%) |
Jul 16, 2014 | 120.40 | 121.10 | 119.47 | 120.48 | 12,460,417 | +2.42(+2.05%) |
Jul 15, 2014 | 118.71 | 119.05 | 117.88 | 118.05 | 7,492,477 | -0.86(-0.72%) |
Jul 14, 2014 | 118.09 | 119.27 | 118.08 | 118.91 | 7,166,645 | +1.17(+0.99%) |
Jul 11, 2014 | 117.58 | 117.97 | 116.94 | 117.75 | 3,838,118 | +0.19(+0.16%) |
Jul 10, 2014 | 116.77 | 117.78 | 116.62 | 117.56 | 5,073,896 | -0.45(-0.38%) |
Jul 09, 2014 | 117.55 | 118.31 | 117.05 | 118.01 | 5,284,213 | +0.75(+0.64%) |
Jul 08, 2014 | 117.53 | 117.80 | 116.72 | 117.26 | 5,003,344 | -0.51(-0.44%) |
Jul 07, 2014 | 117.50 | 117.92 | 117.39 | 117.77 | 4,724,053 | -0.31(-0.26%) |
Jul 03, 2014 | 117.99 | 118.08 | 118.08 | 118.08 | 3,867,752 | +0.09(+0.07%) |
Jul 02, 2014 | 116.71 | 118.37 | 116.60 | 117.99 | 8,118,151 | +1.28(+1.10%) |
Jul 01, 2014 | 113.80 | 117.29 | 113.80 | 116.71 | 10,587,498 | +3.18(+2.80%) |
Jun 30, 2014 | 113.57 | 113.94 | 112.90 | 113.53 | 6,744,007 | -0.27(-0.24%) |
Jun 27, 2014 | 112.59 | 114.28 | 112.52 | 113.81 | 7,305,811 | +0.84(+0.74%) |
Jun 26, 2014 | 113.28 | 113.59 | 112.28 | 112.97 | 5,202,673 | -0.22(-0.19%) |
Jun 25, 2014 | 112.89 | 113.34 | 112.77 | 113.19 | 4,411,288 | -0.10(-0.09%) |
Jun 24, 2014 | 113.67 | 114.61 | 113.14 | 113.29 | 6,185,229 | -0.79(-0.69%) |
Jun 23, 2014 | 113.94 | 114.14 | 113.36 | 114.08 | 5,159,913 | +0.37(+0.33%) |
Jun 20, 2014 | 114.36 | 114.41 | 113.61 | 113.71 | 17,063,254 | -0.80(-0.69%) |
Jun 19, 2014 | 115.32 | 115.53 | 114.21 | 114.50 | 5,669,098 | -0.49(-0.43%) |
Jun 18, 2014 | 114.01 | 115.00 | 113.86 | 114.99 | 6,264,417 | +0.84(+0.73%) |
Jun 17, 2014 | 113.92 | 114.50 | 113.71 | 114.15 | 3,903,861 | -0.06(-0.05%) |
Jun 16, 2014 | 114.24 | 114.43 | 113.51 | 114.21 | 5,650,134 | -0.13(-0.12%) |
Jun 13, 2014 | 113.99 | 114.61 | 113.69 | 114.34 | 4,437,096 | +0.84(+0.74%) |
Jun 12, 2014 | 114.29 | 114.33 | 113.31 | 113.50 | 7,062,509 | -0.65(-0.57%) |
Jun 11, 2014 | 115.00 | 115.37 | 113.99 | 114.14 | 6,483,986 | -1.28(-1.11%) |
Jun 10, 2014 | 116.62 | 116.63 | 115.13 | 115.42 | 6,607,221 | -1.30(-1.12%) |
Jun 06, 2014 | 116.79 | 117.53 | 116.43 | 116.72 | 5,264,033 | +0.24(+0.21%) |
Jun 05, 2014 | 115.65 | 116.55 | 115.19 | 116.48 | 4,553,914 | +0.92(+0.80%) |
Jun 04, 2014 | 115.69 | 116.15 | 115.37 | 115.56 | 3,792,826 | +0.09(+0.08%) |
Jun 03, 2014 | 116.21 | 116.34 | 115.32 | 115.47 | 4,012,418 | -0.83(-0.71%) |
Jun 02, 2014 | 115.72 | 116.67 | 115.66 | 116.30 | 5,107,122 | +0.83(+0.72%) |
May 30, 2014 | 114.85 | 115.60 | 114.30 | 115.47 | 7,376,906 | +0.38(+0.33%) |
May 29, 2014 | 115.02 | 115.10 | 114.19 | 115.09 | 4,399,991 | +0.43(+0.37%) |
May 28, 2014 | 115.54 | 115.79 | 114.58 | 114.66 | 5,937,646 | -1.06(-0.92%) |
May 27, 2014 | 115.74 | 116.27 | 115.20 | 115.73 | 7,653,443 | -0.73(-0.62%) |
May 23, 2014 | 116.39 | 116.46 | 116.46 | 116.46 | 4,092,083 | -0.06(-0.05%) |
May 22, 2014 | 116.78 | 116.78 | 115.89 | 116.52 | 2,147,492 | -0.22(-0.19%) |
May 21, 2014 | 116.40 | 117.22 | 115.83 | 116.74 | 4,765,740 | +0.94(+0.81%) |
May 20, 2014 | 116.65 | 116.93 | 115.68 | 115.80 | 4,820,177 | -1.32(-1.13%) |
May 19, 2014 | 116.88 | 117.20 | 116.52 | 117.12 | 4,807,020 | -0.04(-0.03%) |
May 16, 2014 | 116.66 | 117.38 | 116.45 | 117.16 | 6,306,244 | +0.38(+0.32%) |
May 15, 2014 | 118.42 | 118.42 | 116.61 | 116.78 | 6,699,351 | -1.42(-1.20%) |
May 14, 2014 | 120.19 | 120.25 | 117.85 | 118.20 | 8,384,666 | -2.17(-1.81%) |
May 13, 2014 | 120.75 | 120.90 | 120.10 | 120.37 | 3,554,450 | -0.24(-0.20%) |
May 12, 2014 | 119.70 | 120.89 | 119.59 | 120.61 | 6,004,047 | +1.56(+1.31%) |
May 09, 2014 | 118.36 | 119.36 | 117.98 | 119.05 | 3,611,231 | +0.73(+0.62%) |
May 08, 2014 | 118.47 | 119.36 | 117.89 | 118.32 | 3,882,781 | -0.24(-0.21%) |
May 07, 2014 | 118.58 | 119.19 | 117.08 | 118.56 | 6,095,178 | +0.20(+0.17%) |
May 06, 2014 | 118.92 | 118.93 | 117.87 | 118.36 | 4,960,578 | -0.77(-0.64%) |
May 05, 2014 | 118.99 | 119.27 | 118.22 | 119.12 | 3,562,613 | -0.11(-0.09%) |
May 02, 2014 | 120.67 | 120.73 | 119.12 | 119.24 | 4,901,658 | -1.30(-1.08%) |